| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 110.95 | 112.7 | 110.3 | 111.4 | 111.4 | +0.85 (+0.77%) | 89,860 |
| 2 Jan 2006 | INR | 110.1 | 112.5 | 109.55 | 110.55 | 110.55 | +1.05 (+0.96%) | 106,649 |
| 30 Dec 2005 | INR | 108.75 | 114 | 108.6 | 109.5 | 109.5 | +0.5 (+0.46%) | 234,990 |
| 29 Dec 2005 | INR | 108.9 | 111.65 | 107.8 | 109 | 109 | +1.2 (+1.11%) | 110,375 |
| 28 Dec 2005 | INR | 110 | 111.7 | 107 | 107.8 | 107.8 | -2.25 (-2.04%) | 138,612 |
| 27 Dec 2005 | INR | 105.5 | 113.6 | 105 | 110.05 | 110.05 | +1.9 (+1.76%) | 286,573 |
| 26 Dec 2005 | INR | 113.9 | 113.9 | 108.15 | 108.15 | 108.15 | -5.25 (-4.63%) | 146,585 |
| 23 Dec 2005 | INR | 116.8 | 118.7 | 113 | 113.4 | 113.4 | -1.9 (-1.65%) | 212,278 |
| 22 Dec 2005 | INR | 121.95 | 122.4 | 115 | 115.3 | 115.3 | -5 (-4.16%) | 346,952 |
| 21 Dec 2005 | INR | 114.7 | 123.8 | 113.3 | 120.3 | 120.3 | +6.65 (+5.85%) | 928,049 |
| 20 Dec 2005 | INR | 124.4 | 124.4 | 113.3 | 113.65 | 113.65 | -5.85 (-4.90%) | 523,395 |
| 19 Dec 2005 | INR | 113.6 | 119.5 | 112.2 | 119.5 | 119.5 | +10.9 (+10.04%) | 796,271 |
| 16 Dec 2005 | INR | 99.25 | 108.6 | 98.1 | 108.6 | 108.6 | +9.6 (+9.70%) | 246,437 |
| 15 Dec 2005 | INR | 99.9 | 102.45 | 98.1 | 99 | 99 | 0.0 (0.0%) | 98,294 |
| 14 Dec 2005 | INR | 101.8 | 102.8 | 99 | 99 | 99 | -2.3 (-2.27%) | 67,166 |
| 13 Dec 2005 | INR | 105.6 | 105.8 | 101 | 101.3 | 101.3 | -3.35 (-3.20%) | 48,996 |
| 12 Dec 2005 | INR | 105.9 | 107.5 | 104.1 | 104.65 | 104.65 | -0.6 (-0.57%) | 86,904 |
| 9 Dec 2005 | INR | 106.5 | 107.35 | 104.7 | 105.25 | 105.25 | -0.25 (-0.24%) | 79,146 |
| 8 Dec 2005 | INR | 108.4 | 109.7 | 105.15 | 105.5 | 105.5 | -2 (-1.86%) | 89,549 |
| 7 Dec 2005 | INR | 109.75 | 110.75 | 106.05 | 107.5 | 107.5 | -0.65 (-0.60%) | 228,283 |
| 6 Dec 2005 | INR | 118.65 | 118.65 | 107.5 | 108.15 | 108.15 | -4.85 (-4.29%) | 487,070 |
| 5 Dec 2005 | INR | 112.8 | 113 | 112.7 | 113 | 113 | +5.4 (+5.02%) | 31,081 |
| 2 Dec 2005 | INR | 106 | 107.6 | 105.45 | 107.6 | 107.6 | +5.15 (+5.03%) | 41,872 |
| 1 Dec 2005 | INR | 98 | 102.45 | 98 | 102.45 | 102.45 | +5.15 (+5.29%) | 417,495 |
| 30 Nov 2005 | INR | 93 | 97.65 | 92.2 | 97.3 | 97.3 | +4.1 (+4.40%) | 259,162 |
| 29 Nov 2005 | INR | 94.9 | 94.9 | 92.1 | 93.2 | 93.2 | -0.8 (-0.85%) | 68,625 |
| 28 Nov 2005 | INR | 94 | 96 | 93.6 | 94 | 94 | +0.9 (+0.97%) | 103,967 |
| 26 Nov 2005 | INR | 93.8 | 93.8 | 92.1 | 93.1 | 93.1 | +0.3 (+0.32%) | 49,821 |
| 25 Nov 2005 | INR | 92 | 94.9 | 92 | 92.8 | 92.8 | +0.75 (+0.81%) | 67,735 |
| 24 Nov 2005 | INR | 93.6 | 94.1 | 92.05 | 92.05 | 92.05 | -1.3 (-1.39%) | 40,046 |
