| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 206.75 | 207.9 | 202.05 | 207.9 | 207.9 | +9.9 (+5%) | 29,648 |
| 5 Jan 2006 | INR | 207 | 209.9 | 196 | 198 | 198 | -6.4 (-3.13%) | 31,060 |
| 4 Jan 2006 | INR | 210.9 | 215 | 203 | 204.4 | 204.4 | -1.6 (-0.78%) | 45,886 |
| 3 Jan 2006 | INR | 201.95 | 206 | 201.95 | 206 | 206 | +9.85 (+5.02%) | 61,492 |
| 2 Jan 2006 | INR | 195 | 196.15 | 194 | 196.15 | 196.15 | +9.35 (+5.01%) | 18,506 |
| 30 Dec 2005 | INR | 192.7 | 192.7 | 186 | 186.8 | 186.8 | +2.5 (+1.36%) | 18,186 |
| 29 Dec 2005 | INR | 176 | 184.3 | 175.1 | 184.3 | 184.3 | +8.8 (+5.01%) | 31,714 |
| 28 Dec 2005 | INR | 174 | 178.5 | 174 | 175.5 | 175.5 | +0.6 (+0.34%) | 18,599 |
| 27 Dec 2005 | INR | 168.8 | 177.05 | 167.3 | 174.9 | 174.9 | +6.05 (+3.58%) | 25,455 |
| 26 Dec 2005 | INR | 173.25 | 173.25 | 165 | 168.85 | 168.85 | -1 (-0.59%) | 17,621 |
| 23 Dec 2005 | INR | 178 | 180.95 | 168 | 169.85 | 169.85 | -6.55 (-3.71%) | 30,243 |
| 22 Dec 2005 | INR | 171.5 | 178 | 167 | 176.4 | 176.4 | +5.35 (+3.13%) | 33,674 |
| 21 Dec 2005 | INR | 176 | 176 | 169.15 | 171.05 | 171.05 | -2.25 (-1.30%) | 20,211 |
| 20 Dec 2005 | INR | 172.2 | 175.8 | 168.55 | 173.3 | 173.3 | +1.1 (+0.64%) | 38,351 |
| 19 Dec 2005 | INR | 178.75 | 178.75 | 168 | 172.2 | 172.2 | -3.95 (-2.24%) | 34,486 |
| 16 Dec 2005 | INR | 168 | 176.15 | 164.5 | 176.15 | 176.15 | +8.4 (+5.01%) | 103,298 |
| 15 Dec 2005 | INR | 182.9 | 182.9 | 167.35 | 167.75 | 167.75 | -8.4 (-4.77%) | 60,270 |
| 14 Dec 2005 | INR | 174.5 | 180.6 | 171.5 | 176.15 | 176.15 | +4.15 (+2.41%) | 137,272 |
| 13 Dec 2005 | INR | 162.5 | 175.7 | 156 | 172 | 172 | +12.3 (+7.70%) | 170,512 |
| 12 Dec 2005 | INR | 150 | 159.7 | 150 | 159.7 | 159.7 | +14.55 (+10.02%) | 100,179 |
| 9 Dec 2005 | INR | 138.65 | 145.15 | 138 | 145.15 | 145.15 | +6.95 (+5.03%) | 36,924 |
| 8 Dec 2005 | INR | 142.5 | 143.1 | 132.25 | 138.2 | 138.2 | -0.35 (-0.25%) | 14,431 |
| 7 Dec 2005 | INR | 142.95 | 146 | 137 | 138.55 | 138.55 | -3.65 (-2.57%) | 13,811 |
| 6 Dec 2005 | INR | 140.5 | 144.5 | 139.35 | 142.2 | 142.2 | -1.75 (-1.22%) | 1,758 |
| 5 Dec 2005 | INR | 145.5 | 147 | 141.05 | 143.95 | 143.95 | +1.8 (+1.27%) | 7,806 |
| 2 Dec 2005 | INR | 145.05 | 146.45 | 141.2 | 142.15 | 142.15 | -1.7 (-1.18%) | 10,703 |
| 1 Dec 2005 | INR | 141 | 144 | 139.1 | 143.85 | 143.85 | +4.85 (+3.49%) | 14,954 |
| 30 Nov 2005 | INR | 140 | 144.5 | 138.7 | 139 | 139 | +1.05 (+0.76%) | 11,004 |
| 29 Nov 2005 | INR | 140 | 142 | 135.25 | 137.95 | 137.95 | -2.55 (-1.81%) | 9,138 |
| 28 Nov 2005 | INR | 141 | 141.95 | 139.5 | 140.5 | 140.5 | +0.5 (+0.36%) | 8,540 |
