| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 158 | 160 | 156.8 | 159.4 | 159.4 | -0.1 (-0.06%) | 284,020 |
| 9 Jan 2006 | INR | 143.2 | 159.9 | 143.2 | 159.5 | 159.5 | +2.1 (+1.33%) | 91,960 |
| 6 Jan 2006 | INR | 158.2 | 160 | 156.4 | 157.4 | 157.4 | -2 (-1.25%) | 173,180 |
| 5 Jan 2006 | INR | 158 | 160.9 | 157 | 159.4 | 159.4 | -0.1 (-0.06%) | 98,590 |
| 4 Jan 2006 | INR | 157 | 160.1 | 157 | 159.5 | 159.5 | +0.5 (+0.31%) | 48,940 |
| 3 Jan 2006 | INR | 158 | 160 | 156.4 | 159 | 159 | +1.7 (+1.08%) | 62,450 |
| 2 Jan 2006 | INR | 157 | 158.1 | 156.5 | 157.3 | 157.3 | -0.1 (-0.06%) | 75,690 |
| 30 Dec 2005 | INR | 156 | 158 | 156 | 157.4 | 157.4 | +1 (+0.64%) | 44,410 |
| 29 Dec 2005 | INR | 155 | 157.7 | 154.5 | 156.4 | 156.4 | -0.3 (-0.19%) | 45,610 |
| 28 Dec 2005 | INR | 157.3 | 157.5 | 156.1 | 156.7 | 156.7 | -0.4 (-0.25%) | 122,520 |
| 27 Dec 2005 | INR | 157.9 | 158.9 | 154 | 157.1 | 157.1 | -0.2 (-0.13%) | 80,210 |
| 26 Dec 2005 | INR | 157.3 | 159 | 157 | 157.3 | 157.3 | -0.8 (-0.51%) | 121,040 |
| 23 Dec 2005 | INR | 160 | 160 | 155 | 158.1 | 158.1 | +0.3 (+0.19%) | 185,390 |
| 22 Dec 2005 | INR | 160.1 | 161.9 | 156.1 | 157.8 | 157.8 | -1.6 (-1.00%) | 303,610 |
| 21 Dec 2005 | INR | 155 | 162 | 155 | 159.4 | 159.4 | +3.1 (+1.98%) | 435,680 |
| 20 Dec 2005 | INR | 158 | 162.9 | 154.1 | 156.3 | 156.3 | -1.1 (-0.70%) | 243,070 |
| 19 Dec 2005 | INR | 160 | 167.5 | 155 | 157.4 | 157.4 | 0.0 (0.0%) | 240,390 |
| 16 Dec 2005 | INR | 142 | 161 | 142 | 157.4 | 157.4 | +9.6 (+6.50%) | 465,070 |
| 15 Dec 2005 | INR | 147 | 149 | 146.7 | 147.8 | 147.8 | +2.2 (+1.51%) | 113,260 |
| 14 Dec 2005 | INR | 150 | 150 | 144.8 | 145.6 | 145.6 | -4.3 (-2.87%) | 37,020 |
| 13 Dec 2005 | INR | 145.1 | 150.5 | 144.8 | 149.9 | 149.9 | +2.5 (+1.70%) | 133,320 |
| 12 Dec 2005 | INR | 151.5 | 151.5 | 145.5 | 147.4 | 147.4 | -2.1 (-1.40%) | 88,110 |
| 9 Dec 2005 | INR | 148.5 | 151 | 146.3 | 149.5 | 149.5 | +4.8 (+3.32%) | 332,390 |
| 8 Dec 2005 | INR | 152 | 152.3 | 142.3 | 144.7 | 144.7 | -4.9 (-3.28%) | 230,530 |
| 7 Dec 2005 | INR | 146.3 | 151.1 | 146.3 | 149.6 | 149.6 | +4.5 (+3.10%) | 65,090 |
| 6 Dec 2005 | INR | 141.1 | 147.9 | 141.1 | 145.1 | 145.1 | +0.4 (+0.28%) | 52,570 |
| 5 Dec 2005 | INR | 150 | 150 | 144.4 | 144.7 | 144.7 | -7.3 (-4.80%) | 212,500 |
| 2 Dec 2005 | INR | 154.5 | 155.1 | 151.3 | 152 | 152 | -0.6 (-0.39%) | 37,890 |
| 1 Dec 2005 | INR | 158 | 158 | 150.3 | 152.6 | 152.6 | -3.4 (-2.18%) | 60,060 |
| 30 Nov 2005 | INR | 148.5 | 158.4 | 148.5 | 156 | 156 | +5 (+3.31%) | 204,810 |
