| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | INR | 79.95 | 80 | 77.9 | 78.6 | 78.6 | -0.3 (-0.38%) | 7,500 |
| 3 Jan 2006 | INR | 77.6 | 79.95 | 77.6 | 78.9 | 78.9 | +0.3 (+0.38%) | 2,646 |
| 2 Jan 2006 | INR | 79.45 | 79.45 | 77.7 | 78.6 | 78.6 | +0.6 (+0.77%) | 1,775 |
| 30 Dec 2005 | INR | 77.5 | 79.5 | 77.5 | 78 | 78 | +0.9 (+1.17%) | 2,154 |
| 29 Dec 2005 | INR | 77.95 | 80 | 77 | 77.1 | 77.1 | +2.05 (+2.73%) | 2,584 |
| 28 Dec 2005 | INR | 77.75 | 77.8 | 75.05 | 75.05 | 75.05 | +0.05 (+0.07%) | 125 |
| 27 Dec 2005 | INR | 75 | 76.25 | 74 | 75 | 75 | +1 (+1.35%) | 1,238 |
| 26 Dec 2005 | INR | 75.6 | 78.35 | 74 | 74 | 74 | -2.9 (-3.77%) | 1,305 |
| 23 Dec 2005 | INR | 77 | 77.5 | 76.9 | 76.9 | 76.9 | -0.65 (-0.84%) | 1,005 |
| 22 Dec 2005 | INR | 80.8 | 80.95 | 77.2 | 77.55 | 77.55 | -0.35 (-0.45%) | 1,050 |
| 21 Dec 2005 | INR | 77.5 | 77.9 | 77.5 | 77.9 | 77.9 | +0.4 (+0.52%) | 450 |
| 20 Dec 2005 | INR | 79.85 | 79.9 | 77 | 77.5 | 77.5 | -1.05 (-1.34%) | 3,630 |
| 19 Dec 2005 | INR | 76.65 | 80 | 76.65 | 78.55 | 78.55 | -1.1 (-1.38%) | 2,200 |
| 16 Dec 2005 | INR | 80.4 | 81 | 79.65 | 79.65 | 79.65 | -1.35 (-1.67%) | 1,165 |
| 15 Dec 2005 | INR | 80.8 | 81.1 | 80.5 | 81 | 81 | +0.05 (+0.06%) | 2,055 |
| 14 Dec 2005 | INR | 81 | 81.9 | 79.05 | 80.95 | 80.95 | +0.25 (+0.31%) | 5,855 |
| 13 Dec 2005 | INR | 80.3 | 81.1 | 80.05 | 80.7 | 80.7 | -0.3 (-0.37%) | 1,225 |
| 12 Dec 2005 | INR | 80.95 | 82.05 | 80.05 | 81 | 81 | +0.7 (+0.87%) | 3,500 |
| 9 Dec 2005 | INR | 78.1 | 81 | 78.1 | 80.3 | 80.3 | -0.2 (-0.25%) | 3,721 |
| 8 Dec 2005 | INR | 80.9 | 81 | 80 | 80.5 | 80.5 | +0.5 (+0.63%) | 1,120 |
| 7 Dec 2005 | INR | 80.25 | 81 | 80 | 80 | 80 | -0.55 (-0.68%) | 2,610 |
| 6 Dec 2005 | INR | 80.25 | 81.9 | 80.25 | 80.55 | 80.55 | -0.45 (-0.56%) | 1,550 |
| 5 Dec 2005 | INR | 82.5 | 82.5 | 81 | 81 | 81 | -2.9 (-3.46%) | 2,950 |
| 2 Dec 2005 | INR | 84.8 | 86 | 83.05 | 83.9 | 83.9 | +0.4 (+0.48%) | 6,530 |
| 1 Dec 2005 | INR | 82 | 83.5 | 82 | 83.5 | 83.5 | +1.45 (+1.77%) | 1,960 |
| 30 Nov 2005 | INR | 82 | 84.9 | 82 | 82.05 | 82.05 | +0.05 (+0.06%) | 11,367 |
| 29 Nov 2005 | INR | 80 | 82.65 | 79.1 | 82 | 82 | +0.6 (+0.74%) | 5,531 |
| 28 Nov 2005 | INR | 81.15 | 82.2 | 81 | 81.4 | 81.4 | +0.4 (+0.49%) | 3,175 |
| 25 Nov 2005 | INR | 80.6 | 82.25 | 80.6 | 81 | 81 | +0.4 (+0.50%) | 4,345 |
| 24 Nov 2005 | INR | 80.25 | 81.4 | 80.1 | 80.6 | 80.6 | +0.5 (+0.62%) | 2,311 |
