| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 79 | 79.5 | 77.55 | 77.75 | 15.55 | -1.05 (-1.33%) | 557,625 |
| 9 Jan 2006 | INR | 78.4 | 80.5 | 78.4 | 78.8 | 15.76 | -0.3 (-0.38%) | 1,083,950 |
| 6 Jan 2006 | INR | 79.7 | 80.5 | 78.5 | 79.1 | 15.82 | -0.5 (-0.63%) | 810,435 |
| 5 Jan 2006 | INR | 81 | 81.5 | 79.1 | 79.6 | 15.92 | -1.4 (-1.73%) | 536,475 |
| 4 Jan 2006 | INR | 81.2 | 82.5 | 80.1 | 81 | 16.2 | 0.0 (0.0%) | 2,124,620 |
| 3 Jan 2006 | INR | 77.75 | 81.8 | 77.75 | 81 | 16.2 | +3.05 (+3.91%) | 3,371,375 |
| 2 Jan 2006 | INR | 78 | 78.95 | 77.5 | 77.95 | 15.59 | +0.2 (+0.26%) | 494,605 |
| 30 Dec 2005 | INR | 77.45 | 78.4 | 77.15 | 77.75 | 15.55 | +0.7 (+0.91%) | 923,050 |
| 29 Dec 2005 | INR | 77.95 | 78.45 | 76.4 | 77.05 | 15.41 | -0.4 (-0.52%) | 1,231,960 |
| 28 Dec 2005 | INR | 78 | 79 | 75.05 | 77.45 | 15.49 | -1.25 (-1.59%) | 552,705 |
| 27 Dec 2005 | INR | 77.05 | 79.1 | 76.7 | 78.7 | 15.74 | +0.65 (+0.83%) | 318,215 |
| 26 Dec 2005 | INR | 80.35 | 80.35 | 77.8 | 78.05 | 15.61 | -1.85 (-2.32%) | 602,490 |
| 23 Dec 2005 | INR | 82.35 | 82.35 | 79.5 | 79.9 | 15.98 | -1.55 (-1.90%) | 513,670 |
| 22 Dec 2005 | INR | 82.45 | 82.75 | 81.15 | 81.45 | 16.29 | -0.3 (-0.37%) | 705,800 |
| 21 Dec 2005 | INR | 81.05 | 82.25 | 80.6 | 81.75 | 16.35 | +1.2 (+1.49%) | 870,755 |
| 20 Dec 2005 | INR | 80 | 83 | 79 | 80.55 | 16.11 | +0.95 (+1.19%) | 1,146,510 |
| 19 Dec 2005 | INR | 79.95 | 80.7 | 79.2 | 79.6 | 15.92 | -0.2 (-0.25%) | 643,325 |
| 16 Dec 2005 | INR | 80.1 | 81.5 | 79.15 | 79.8 | 15.96 | -0.6 (-0.75%) | 471,430 |
| 15 Dec 2005 | INR | 82.05 | 82.95 | 80.1 | 80.4 | 16.08 | -1.75 (-2.13%) | 617,995 |
| 14 Dec 2005 | INR | 82.9 | 85.45 | 81.3 | 82.15 | 16.43 | 0.0 (0.0%) | 1,302,360 |
| 13 Dec 2005 | INR | 82.15 | 83.35 | 81.05 | 82.15 | 16.43 | +0.5 (+0.61%) | 769,160 |
| 12 Dec 2005 | INR | 83 | 83 | 81.1 | 81.65 | 16.33 | -0.5 (-0.61%) | 621,970 |
| 9 Dec 2005 | INR | 82.2 | 83.9 | 81.9 | 82.15 | 16.43 | -0.7 (-0.84%) | 584,460 |
| 8 Dec 2005 | INR | 83.25 | 83.9 | 81.75 | 82.85 | 16.57 | +0.15 (+0.18%) | 604,470 |
| 7 Dec 2005 | INR | 84.6 | 84.6 | 82.1 | 82.7 | 16.54 | -1.7 (-2.01%) | 861,240 |
| 6 Dec 2005 | INR | 84 | 85.5 | 82.55 | 84.4 | 16.88 | +0.25 (+0.30%) | 2,379,260 |
| 5 Dec 2005 | INR | 86 | 87.75 | 82.3 | 84.15 | 16.83 | -1.75 (-2.04%) | 4,259,915 |
| 2 Dec 2005 | INR | 80.5 | 86.65 | 80.5 | 85.9 | 17.18 | +5.65 (+7.04%) | 8,984,840 |
| 1 Dec 2005 | INR | 78.5 | 80.9 | 78 | 80.25 | 16.05 | +1.4 (+1.78%) | 940,525 |
| 30 Nov 2005 | INR | 78.1 | 81 | 78.05 | 78.85 | 15.77 | +0.75 (+0.96%) | 1,414,460 |
