| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 139.9 | 139.9 | 130 | 133.6 | 13.36 | +1.7 (+1.29%) | 234,160 |
| 10 Jan 2006 | INR | 132.7 | 134.9 | 131.4 | 131.9 | 13.19 | -1.1 (-0.83%) | 119,630 |
| 9 Jan 2006 | INR | 135 | 135.5 | 132.6 | 133 | 13.3 | +0.2 (+0.15%) | 127,700 |
| 6 Jan 2006 | INR | 134.4 | 136.8 | 130.5 | 132.8 | 13.28 | +1.5 (+1.14%) | 556,670 |
| 5 Jan 2006 | INR | 131.4 | 133 | 131 | 131.3 | 13.13 | +0.2 (+0.15%) | 117,710 |
| 4 Jan 2006 | INR | 134.4 | 134.4 | 130.5 | 131.1 | 13.11 | -1.6 (-1.21%) | 80,290 |
| 3 Jan 2006 | INR | 130.9 | 133.4 | 130.9 | 132.7 | 13.27 | +2.1 (+1.61%) | 157,910 |
| 2 Jan 2006 | INR | 130.5 | 132 | 129.8 | 130.6 | 13.06 | +0.8 (+0.62%) | 96,780 |
| 30 Dec 2005 | INR | 131 | 131 | 128.1 | 129.8 | 12.98 | -0.3 (-0.23%) | 72,730 |
| 29 Dec 2005 | INR | 130 | 131 | 130 | 130.1 | 13.01 | +0.7 (+0.54%) | 125,270 |
| 28 Dec 2005 | INR | 128.6 | 129.9 | 127.2 | 129.4 | 12.94 | +1.2 (+0.94%) | 103,190 |
| 27 Dec 2005 | INR | 125.6 | 128.9 | 125.6 | 128.2 | 12.82 | +4 (+3.22%) | 127,750 |
| 26 Dec 2005 | INR | 129 | 130 | 124 | 124.2 | 12.42 | -4.8 (-3.72%) | 105,340 |
| 23 Dec 2005 | INR | 129.5 | 130 | 128.5 | 129 | 12.9 | +1.3 (+1.02%) | 91,020 |
| 22 Dec 2005 | INR | 133 | 133 | 127 | 127.7 | 12.77 | -1.4 (-1.08%) | 319,540 |
| 21 Dec 2005 | INR | 135 | 135 | 128.6 | 129.1 | 12.91 | -4 (-3.01%) | 287,190 |
| 20 Dec 2005 | INR | 132 | 133.9 | 129.3 | 133.1 | 13.31 | +0.4 (+0.30%) | 131,510 |
| 19 Dec 2005 | INR | 131.5 | 134.7 | 131.2 | 132.7 | 13.27 | +2.8 (+2.16%) | 161,780 |
| 16 Dec 2005 | INR | 131.5 | 132.3 | 129 | 129.9 | 12.99 | -1.2 (-0.92%) | 102,900 |
| 15 Dec 2005 | INR | 133 | 134 | 130.5 | 131.1 | 13.11 | -1.3 (-0.98%) | 131,340 |
| 14 Dec 2005 | INR | 136 | 136 | 131.5 | 132.4 | 13.24 | -2.7 (-2.00%) | 143,640 |
| 13 Dec 2005 | INR | 135.6 | 136 | 134 | 135.1 | 13.51 | -1 (-0.73%) | 133,060 |
| 12 Dec 2005 | INR | 135 | 137 | 132 | 136.1 | 13.61 | +0.9 (+0.67%) | 510,730 |
| 9 Dec 2005 | INR | 136 | 136.5 | 132 | 135.2 | 13.52 | -0.3 (-0.22%) | 399,660 |
| 8 Dec 2005 | INR | 136 | 136 | 134 | 135.5 | 13.55 | +0.4 (+0.30%) | 484,050 |
| 7 Dec 2005 | INR | 131 | 135.5 | 129.3 | 135.1 | 13.51 | +5.3 (+4.08%) | 706,480 |
| 6 Dec 2005 | INR | 134.4 | 136 | 128.7 | 129.8 | 12.98 | -4.6 (-3.42%) | 617,670 |
| 5 Dec 2005 | INR | 134.3 | 138.5 | 133.5 | 134.4 | 13.44 | +1.3 (+0.98%) | 1,155,980 |
| 2 Dec 2005 | INR | 128.5 | 136.6 | 127.1 | 133.1 | 13.31 | +7.8 (+6.23%) | 1,969,590 |
| 1 Dec 2005 | INR | 122.8 | 129.8 | 120 | 125.3 | 12.53 | +4.9 (+4.07%) | 730,850 |
