| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 93.8 | 94 | 92.5 | 92.7 | 92.7 | +0.05 (+0.05%) | 255,417 |
| 30 Dec 2005 | INR | 92.5 | 94 | 91.75 | 92.65 | 92.65 | +0.9 (+0.98%) | 273,572 |
| 29 Dec 2005 | INR | 91 | 92.9 | 90.55 | 91.75 | 91.75 | +0.25 (+0.27%) | 744,930 |
| 28 Dec 2005 | INR | 93.7 | 95 | 91.1 | 91.5 | 91.5 | -2.05 (-2.19%) | 615,215 |
| 27 Dec 2005 | INR | 93.2 | 94.55 | 92.5 | 93.55 | 93.55 | +0.45 (+0.48%) | 466,732 |
| 26 Dec 2005 | INR | 96.1 | 96.2 | 92.7 | 93.1 | 93.1 | -3 (-3.12%) | 246,337 |
| 23 Dec 2005 | INR | 98 | 99.25 | 96.1 | 96.1 | 96.1 | -0.45 (-0.47%) | 460,841 |
| 22 Dec 2005 | INR | 97 | 97.5 | 96.5 | 96.55 | 96.55 | -0.6 (-0.62%) | 520,701 |
| 21 Dec 2005 | INR | 97.5 | 97.8 | 96 | 97.15 | 97.15 | +0.25 (+0.26%) | 745,087 |
| 20 Dec 2005 | INR | 96.2 | 97.4 | 89 | 96.9 | 96.9 | +2.3 (+2.43%) | 989,814 |
| 19 Dec 2005 | INR | 94.5 | 95.1 | 94 | 94.6 | 94.6 | +1.1 (+1.18%) | 493,943 |
| 16 Dec 2005 | INR | 92.9 | 94.3 | 92.35 | 93.5 | 93.5 | +1.05 (+1.14%) | 553,510 |
| 15 Dec 2005 | INR | 96.9 | 96.9 | 91.1 | 92.45 | 92.45 | -3.05 (-3.19%) | 549,682 |
| 14 Dec 2005 | INR | 95 | 97.6 | 95 | 95.5 | 95.5 | +0.9 (+0.95%) | 479,346 |
| 13 Dec 2005 | INR | 93.95 | 96.25 | 93 | 94.6 | 94.6 | +1.2 (+1.28%) | 476,538 |
| 12 Dec 2005 | INR | 93.2 | 95.2 | 92.65 | 93.4 | 93.4 | -1.15 (-1.22%) | 158,986 |
| 9 Dec 2005 | INR | 94.5 | 95.1 | 93.7 | 94.55 | 94.55 | +0.55 (+0.59%) | 245,131 |
| 8 Dec 2005 | INR | 94.4 | 94.5 | 93.5 | 94 | 94 | +0.3 (+0.32%) | 254,176 |
| 7 Dec 2005 | INR | 93.25 | 93.7 | 92.7 | 93.7 | 93.7 | +1.6 (+1.74%) | 229,678 |
| 6 Dec 2005 | INR | 93.8 | 93.8 | 92.1 | 92.1 | 92.1 | -1.35 (-1.44%) | 115,431 |
| 5 Dec 2005 | INR | 94 | 94.4 | 93.1 | 93.45 | 93.45 | +0.2 (+0.21%) | 199,708 |
| 2 Dec 2005 | INR | 95.5 | 97.55 | 93.1 | 93.25 | 93.25 | +1.25 (+1.36%) | 946,458 |
| 1 Dec 2005 | INR | 92.6 | 93.35 | 91.05 | 92 | 92 | +0.15 (+0.16%) | 524,605 |
| 30 Nov 2005 | INR | 94.3 | 94.95 | 91.5 | 91.85 | 91.85 | -2.6 (-2.75%) | 646,748 |
| 29 Nov 2005 | INR | 94 | 94.5 | 93.25 | 94.45 | 94.45 | +0.8 (+0.85%) | 442,321 |
| 28 Nov 2005 | INR | 95.6 | 95.75 | 93.65 | 93.65 | 93.65 | -1.4 (-1.47%) | 380,167 |
| 26 Nov 2005 | INR | 94.8 | 96 | 91 | 95.05 | 95.05 | +0.3 (+0.32%) | 92,582 |
| 25 Nov 2005 | INR | 94.25 | 96.7 | 94.25 | 94.75 | 94.75 | +0.25 (+0.26%) | 287,699 |
| 24 Nov 2005 | INR | 95 | 95.4 | 93.75 | 94.5 | 94.5 | -0.1 (-0.11%) | 338,373 |
| 23 Nov 2005 | INR | 92.7 | 95.1 | 90.8 | 94.6 | 94.6 | +2.2 (+2.38%) | 766,281 |
