| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 151 | 152 | 146 | 148.3 | 148.3 | -2.3 (-1.53%) | 272,890 |
| 4 Jan 2006 | INR | 153 | 159.9 | 150.05 | 150.6 | 150.6 | +2.85 (+1.93%) | 399,115 |
| 3 Jan 2006 | INR | 146.9 | 148.9 | 146.9 | 147.75 | 147.75 | +0.25 (+0.17%) | 117,757 |
| 2 Jan 2006 | INR | 144.55 | 149.6 | 144.55 | 147.5 | 147.5 | +2.7 (+1.86%) | 163,600 |
| 30 Dec 2005 | INR | 145 | 146.1 | 143 | 144.8 | 144.8 | +0.8 (+0.56%) | 142,962 |
| 29 Dec 2005 | INR | 145.5 | 145.9 | 143.1 | 144 | 144 | -0.95 (-0.66%) | 120,370 |
| 28 Dec 2005 | INR | 147 | 147 | 143.1 | 144.95 | 144.95 | -0.9 (-0.62%) | 152,322 |
| 27 Dec 2005 | INR | 145 | 147.45 | 141.05 | 145.85 | 145.85 | +3.65 (+2.57%) | 209,870 |
| 26 Dec 2005 | INR | 145 | 145.1 | 140 | 142.2 | 142.2 | -2.1 (-1.46%) | 237,897 |
| 23 Dec 2005 | INR | 149 | 149 | 142.65 | 144.3 | 144.3 | -3.35 (-2.27%) | 281,985 |
| 22 Dec 2005 | INR | 152.45 | 152.5 | 147.05 | 147.65 | 147.65 | -3.5 (-2.32%) | 490,315 |
| 21 Dec 2005 | INR | 152.5 | 156 | 149.1 | 151.15 | 151.15 | +6.95 (+4.82%) | 1,677,572 |
| 20 Dec 2005 | INR | 152.1 | 155.7 | 142.1 | 144.2 | 144.2 | -5.8 (-3.87%) | 1,923,732 |
| 19 Dec 2005 | INR | 150 | 153.2 | 148 | 150 | 150 | +2.3 (+1.56%) | 1,004,342 |
| 16 Dec 2005 | INR | 148.15 | 148.4 | 145.1 | 147.7 | 147.7 | +1.95 (+1.34%) | 431,592 |
| 15 Dec 2005 | INR | 148.5 | 150.8 | 143.15 | 145.75 | 145.75 | -2.1 (-1.42%) | 567,765 |
| 14 Dec 2005 | INR | 148 | 152.3 | 147.15 | 147.85 | 147.85 | +1 (+0.68%) | 1,205,590 |
| 13 Dec 2005 | INR | 140 | 151.4 | 138.5 | 146.85 | 146.85 | +7.55 (+5.42%) | 2,909,287 |
| 12 Dec 2005 | INR | 138 | 142.45 | 137.8 | 139.3 | 139.3 | +2.05 (+1.49%) | 876,467 |
| 9 Dec 2005 | INR | 135 | 139.4 | 135 | 137.25 | 137.25 | +2.6 (+1.93%) | 417,025 |
| 8 Dec 2005 | INR | 140 | 140.4 | 130.55 | 134.65 | 134.65 | -3.95 (-2.85%) | 1,220,110 |
| 7 Dec 2005 | INR | 125.25 | 143.7 | 125.25 | 138.6 | 138.6 | +14.65 (+11.82%) | 2,272,697 |
| 6 Dec 2005 | INR | 118.65 | 124.85 | 117.7 | 123.95 | 123.95 | +3.65 (+3.03%) | 158,862 |
| 5 Dec 2005 | INR | 124.65 | 124.65 | 119.5 | 120.3 | 120.3 | -3.05 (-2.47%) | 79,522 |
| 2 Dec 2005 | INR | 122.5 | 132 | 121 | 123.35 | 123.35 | +3.65 (+3.05%) | 302,215 |
| 1 Dec 2005 | INR | 118.95 | 121.1 | 117.1 | 119.7 | 119.7 | +0.85 (+0.72%) | 116,797 |
| 30 Nov 2005 | INR | 121.75 | 123.35 | 118.5 | 118.85 | 118.85 | -2.15 (-1.78%) | 79,895 |
| 29 Nov 2005 | INR | 124 | 125 | 120.1 | 121 | 121 | -4.3 (-3.43%) | 82,337 |
| 28 Nov 2005 | INR | 123.65 | 127.8 | 123.25 | 125.3 | 125.3 | -182.2 (-59.25%) | 184,940 |
| 26 Nov 2005 | INR | 307.625 | 311.25 | 303.75 | 307.5 | 307.5 | +185 (+151.02%) | 71,174 |
