| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 191.9 | 191.9 | 186 | 186.5 | 186.5 | -3.2 (-1.69%) | 40,542 |
| 9 Jan 2006 | INR | 191.3 | 193.26 | 188.06 | 189.7 | 189.7 | +1.94 (+1.03%) | 101,542 |
| 6 Jan 2006 | INR | 195 | 195 | 186 | 187.76 | 187.76 | -3 (-1.57%) | 196,542 |
| 5 Jan 2006 | INR | 190.4 | 199 | 188.2 | 190.76 | 190.76 | +0.56 (+0.29%) | 131,276 |
| 4 Jan 2006 | INR | 192 | 192.5 | 188 | 190.2 | 190.2 | +0.56 (+0.30%) | 81,638 |
| 3 Jan 2006 | INR | 197 | 197 | 187.5 | 189.64 | 189.64 | -1.72 (-0.90%) | 83,102 |
| 2 Jan 2006 | INR | 185.26 | 195 | 182.5 | 191.36 | 191.36 | +7.8 (+4.25%) | 152,740 |
| 30 Dec 2005 | INR | 186.94 | 192.86 | 180 | 183.56 | 183.56 | -1.8 (-0.97%) | 54,514 |
| 29 Dec 2005 | INR | 186.26 | 188 | 183.1 | 185.36 | 185.36 | +0.76 (+0.41%) | 62,440 |
| 28 Dec 2005 | INR | 185.7 | 190 | 183.6 | 184.6 | 184.6 | -5.9 (-3.10%) | 65,738 |
| 27 Dec 2005 | INR | 183.26 | 191.94 | 180 | 190.5 | 190.5 | +7 (+3.81%) | 75,440 |
| 26 Dec 2005 | INR | 194.94 | 194.94 | 180.2 | 183.5 | 183.5 | -8 (-4.18%) | 96,902 |
| 23 Dec 2005 | INR | 196.5 | 197 | 190 | 191.5 | 191.5 | -3.36 (-1.72%) | 112,888 |
| 22 Dec 2005 | INR | 199 | 201 | 194.14 | 194.86 | 194.86 | -2.58 (-1.31%) | 122,708 |
| 21 Dec 2005 | INR | 192 | 205.8 | 191.1 | 197.44 | 197.44 | +7.08 (+3.72%) | 547,822 |
| 20 Dec 2005 | INR | 195.7 | 195.7 | 188 | 190.36 | 190.36 | -6.08 (-3.10%) | 63,346 |
| 19 Dec 2005 | INR | 199 | 200 | 195.2 | 196.44 | 196.44 | -0.82 (-0.42%) | 38,782 |
| 16 Dec 2005 | INR | 197.86 | 199 | 194.3 | 197.26 | 197.26 | +0.96 (+0.49%) | 55,092 |
| 15 Dec 2005 | INR | 201.8 | 203 | 195 | 196.3 | 196.3 | -4.1 (-2.05%) | 98,760 |
| 14 Dec 2005 | INR | 200.8 | 206 | 198.5 | 200.4 | 200.4 | +1.46 (+0.73%) | 223,708 |
| 13 Dec 2005 | INR | 198.86 | 205 | 198.06 | 198.94 | 198.94 | +2.5 (+1.27%) | 432,926 |
| 12 Dec 2005 | INR | 185.5 | 204.8 | 185.4 | 196.44 | 196.44 | +11.58 (+6.26%) | 828,472 |
| 9 Dec 2005 | INR | 195 | 195 | 184.1 | 184.86 | 184.86 | -3.24 (-1.72%) | 212,664 |
| 8 Dec 2005 | INR | 187 | 196.5 | 186.2 | 188.1 | 188.1 | +2.54 (+1.37%) | 382,092 |
| 7 Dec 2005 | INR | 186.94 | 187 | 184 | 185.56 | 185.56 | -1 (-0.54%) | 126,358 |
| 6 Dec 2005 | INR | 186.06 | 187.8 | 183.26 | 186.56 | 186.56 | -0.54 (-0.29%) | 105,120 |
| 5 Dec 2005 | INR | 188.5 | 189 | 185.1 | 187.1 | 187.1 | -0.66 (-0.35%) | 29,242 |
| 2 Dec 2005 | INR | 193 | 195 | 187 | 187.76 | 187.76 | -3.18 (-1.67%) | 60,092 |
| 1 Dec 2005 | INR | 193 | 194 | 188.1 | 190.94 | 190.94 | -0.2 (-0.10%) | 47,026 |
| 30 Nov 2005 | INR | 188.1 | 194.4 | 188.1 | 191.14 | 191.14 | -0.62 (-0.32%) | 47,620 |
