| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 104.9 | 112.75 | 103 | 112.75 | 22.55 | +10.25 (+10%) | 1,330,500 |
| 6 Jan 2006 | INR | 106.7 | 106.7 | 102.05 | 102.5 | 20.5 | -4.25 (-3.98%) | 1,018,000 |
| 5 Jan 2006 | INR | 110.4 | 110.8 | 106.1 | 106.75 | 21.35 | -2.7 (-2.47%) | 1,731,500 |
| 4 Jan 2006 | INR | 110 | 115.8 | 107.7 | 109.45 | 21.89 | -0.35 (-0.32%) | 3,099,000 |
| 3 Jan 2006 | INR | 111.55 | 118.8 | 108 | 109.8 | 21.96 | +1.1 (+1.01%) | 7,500,000 |
| 2 Jan 2006 | INR | 99.25 | 108.7 | 99.15 | 108.7 | 21.74 | +9.9 (+10.02%) | 5,526,000 |
| 30 Dec 2005 | INR | 99.3 | 102.9 | 97.25 | 98.8 | 19.76 | +0.3 (+0.30%) | 6,015,000 |
| 29 Dec 2005 | INR | 94 | 101.95 | 90.75 | 98.5 | 19.7 | +4.95 (+5.29%) | 14,423,000 |
| 28 Dec 2005 | INR | 83 | 95.4 | 80.65 | 93.55 | 18.71 | +12.8 (+15.85%) | 15,514,000 |
| 27 Dec 2005 | INR | 67.9 | 81.2 | 66.7 | 80.75 | 16.15 | +13.1 (+19.36%) | 2,110,000 |
| 26 Dec 2005 | INR | 69.5 | 71.45 | 67.25 | 67.65 | 13.53 | -1.1 (-1.60%) | 205,500 |
| 23 Dec 2005 | INR | 70.5 | 75 | 68 | 68.75 | 13.75 | +1.1 (+1.63%) | 379,000 |
| 22 Dec 2005 | INR | 67 | 68.5 | 66.55 | 67.65 | 13.53 | +1.15 (+1.73%) | 169,500 |
| 21 Dec 2005 | INR | 67 | 67.8 | 66.25 | 66.5 | 13.3 | -0.2 (-0.30%) | 151,500 |
| 20 Dec 2005 | INR | 66.6 | 67.25 | 65.75 | 66.7 | 13.34 | -0.05 (-0.07%) | 134,000 |
| 19 Dec 2005 | INR | 63.6 | 68.5 | 63.6 | 66.75 | 13.35 | 0.0 (0.0%) | 78,000 |
| 16 Dec 2005 | INR | 67.8 | 67.8 | 66.5 | 66.75 | 13.35 | -0.2 (-0.30%) | 89,500 |
| 15 Dec 2005 | INR | 69.65 | 69.7 | 65 | 66.95 | 13.39 | -2.1 (-3.04%) | 137,000 |
| 14 Dec 2005 | INR | 70.5 | 71.7 | 67.7 | 69.05 | 13.81 | -1.85 (-2.61%) | 320,500 |
| 13 Dec 2005 | INR | 70.35 | 72.3 | 68.3 | 70.9 | 14.18 | +1.4 (+2.01%) | 565,500 |
| 12 Dec 2005 | INR | 67.2 | 71 | 65.5 | 69.5 | 13.9 | +2.6 (+3.89%) | 648,500 |
| 9 Dec 2005 | INR | 66.9 | 68.5 | 66.25 | 66.9 | 13.38 | +1.15 (+1.75%) | 443,500 |
| 8 Dec 2005 | INR | 64.25 | 66.4 | 64.1 | 65.75 | 13.15 | +1.05 (+1.62%) | 569,500 |
| 7 Dec 2005 | INR | 63.85 | 66.05 | 62.7 | 64.7 | 12.94 | +1.5 (+2.37%) | 1,212,000 |
| 6 Dec 2005 | INR | 57 | 66 | 56 | 63.2 | 12.64 | +7.2 (+12.86%) | 1,738,000 |
| 5 Dec 2005 | INR | 55.75 | 56.5 | 55.4 | 56 | 11.2 | +0.4 (+0.72%) | 133,500 |
| 2 Dec 2005 | INR | 54.6 | 57.75 | 54.6 | 55.6 | 11.12 | +0.6 (+1.09%) | 273,000 |
| 1 Dec 2005 | INR | 54.55 | 55.5 | 53.75 | 55 | 11 | +0.3 (+0.55%) | 226,000 |
| 30 Nov 2005 | INR | 57 | 57.9 | 50.2 | 54.7 | 10.94 | -1.6 (-2.84%) | 177,000 |
| 29 Nov 2005 | INR | 58.55 | 59 | 55.9 | 56.3 | 11.26 | -3.2 (-5.38%) | 151,000 |
