| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 79.05 | 80.4 | 78 | 78.35 | 78.35 | -1.3 (-1.63%) | 239,001 |
| 12 Jan 2006 | INR | 79 | 80.05 | 77.75 | 79.65 | 79.65 | +0.65 (+0.82%) | 259,972 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 79 | 79 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 80.45 | 81 | 78.65 | 79 | 79 | -1.05 (-1.31%) | 177,211 |
| 9 Jan 2006 | INR | 80.3 | 81.4 | 79.1 | 80.05 | 80.05 | +0.5 (+0.63%) | 199,302 |
| 6 Jan 2006 | INR | 78.1 | 80.7 | 78 | 79.55 | 79.55 | +0.4 (+0.51%) | 270,201 |
| 5 Jan 2006 | INR | 80.8 | 82.45 | 78.25 | 79.15 | 79.15 | -0.1 (-0.13%) | 277,239 |
| 4 Jan 2006 | INR | 83.4 | 84.8 | 78.7 | 79.25 | 79.25 | -1.9 (-2.34%) | 422,802 |
| 3 Jan 2006 | INR | 79.95 | 83.45 | 78.5 | 81.15 | 81.15 | +3.1 (+3.97%) | 608,090 |
| 2 Jan 2006 | INR | 79.6 | 82 | 76 | 78.05 | 78.05 | +1.05 (+1.36%) | 369,548 |
| 30 Dec 2005 | INR | 79.9 | 80.45 | 75 | 77 | 77 | -1.8 (-2.28%) | 289,747 |
| 29 Dec 2005 | INR | 85.5 | 90 | 78 | 78.8 | 78.8 | +0.6 (+0.77%) | 529,596 |
| 28 Dec 2005 | INR | 76 | 89.95 | 76 | 78.2 | 78.2 | +1.95 (+2.56%) | 3,641,687 |
| 27 Dec 2005 | INR | 72 | 78.8 | 71.75 | 76.25 | 76.25 | +4.4 (+6.12%) | 1,287,355 |
| 26 Dec 2005 | INR | 71.75 | 75.9 | 71.5 | 71.85 | 71.85 | -0.35 (-0.48%) | 354,592 |
| 23 Dec 2005 | INR | 72.65 | 73.95 | 71.15 | 72.2 | 72.2 | +0.15 (+0.21%) | 212,160 |
| 22 Dec 2005 | INR | 72.6 | 74.85 | 71.7 | 72.05 | 72.05 | +0.45 (+0.63%) | 453,929 |
| 21 Dec 2005 | INR | 69.25 | 76.95 | 68.8 | 71.6 | 71.6 | +2.75 (+3.99%) | 1,325,648 |
| 20 Dec 2005 | INR | 73.4 | 73.4 | 68 | 68.85 | 68.85 | -3.85 (-5.30%) | 385,877 |
| 19 Dec 2005 | INR | 73.8 | 77.3 | 71.75 | 72.7 | 72.7 | -0.85 (-1.16%) | 683,574 |
| 16 Dec 2005 | INR | 73.4 | 75.35 | 72.05 | 73.55 | 73.55 | +0.95 (+1.31%) | 181,792 |
| 15 Dec 2005 | INR | 75.4 | 80.4 | 72 | 72.6 | 72.6 | -2.35 (-3.14%) | 914,545 |
| 14 Dec 2005 | INR | 78 | 78.4 | 74 | 74.95 | 74.95 | -2.7 (-3.48%) | 149,751 |
| 13 Dec 2005 | INR | 80.2 | 84.3 | 76.75 | 77.65 | 77.65 | -2.15 (-2.69%) | 1,001,618 |
| 12 Dec 2005 | INR | 73.65 | 83.25 | 71.3 | 79.8 | 79.8 | +9.35 (+13.27%) | 1,918,804 |
| 9 Dec 2005 | INR | 70.5 | 73 | 67.55 | 70.45 | 70.45 | +2.1 (+3.07%) | 128,622 |
| 8 Dec 2005 | INR | 70 | 70 | 67.55 | 68.35 | 68.35 | -1.2 (-1.73%) | 72,031 |
| 7 Dec 2005 | INR | 71.55 | 72.25 | 69.1 | 69.55 | 69.55 | -1.6 (-2.25%) | 70,612 |
| 6 Dec 2005 | INR | 71.1 | 71.9 | 70.15 | 71.15 | 71.15 | -0.35 (-0.49%) | 48,046 |
| 5 Dec 2005 | INR | 73.1 | 73.6 | 71 | 71.5 | 71.5 | -1.25 (-1.72%) | 100,874 |
