| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | INR | 155.85 | 158.9 | 151.25 | 155 | 155 | +4 (+2.65%) | 7,088 |
| 13 Jan 2006 | INR | 158.9 | 159 | 150.5 | 151 | 151 | -4.6 (-2.96%) | 9,323 |
| 12 Jan 2006 | INR | 162 | 162 | 155.6 | 155.6 | 155.6 | -8.4 (-5.12%) | 13,987 |
| 10 Jan 2006 | INR | 165.5 | 167.25 | 162.1 | 164 | 164 | -6 (-3.53%) | 10,929 |
| 9 Jan 2006 | INR | 166.2 | 170.5 | 166.2 | 170 | 170 | 0.0 (0.0%) | 4,429 |
| 6 Jan 2006 | INR | 171.5 | 172 | 166 | 170 | 170 | +3.95 (+2.38%) | 41,716 |
| 5 Jan 2006 | INR | 166 | 171 | 162.1 | 166.05 | 166.05 | -4.45 (-2.61%) | 11,160 |
| 4 Jan 2006 | INR | 168.9 | 172 | 165 | 170.5 | 170.5 | +3 (+1.79%) | 19,537 |
| 3 Jan 2006 | INR | 160 | 171 | 157.1 | 167.5 | 167.5 | +8.5 (+5.35%) | 20,060 |
| 2 Jan 2006 | INR | 157.95 | 159 | 152.5 | 159 | 159 | +3 (+1.92%) | 5,037 |
| 30 Dec 2005 | INR | 161 | 161 | 155 | 156 | 156 | -5 (-3.11%) | 3,157 |
| 29 Dec 2005 | INR | 157 | 163.05 | 157 | 161 | 161 | +4.45 (+2.84%) | 7,485 |
| 28 Dec 2005 | INR | 165 | 165 | 155 | 156.55 | 156.55 | -8.15 (-4.95%) | 5,286 |
| 27 Dec 2005 | INR | 162 | 166 | 162 | 164.7 | 164.7 | +1.1 (+0.67%) | 9,285 |
| 26 Dec 2005 | INR | 158.1 | 164.5 | 158.1 | 163.6 | 163.6 | -1.9 (-1.15%) | 9,590 |
| 23 Dec 2005 | INR | 170.75 | 170.75 | 165 | 165.5 | 165.5 | -2.35 (-1.40%) | 21,226 |
| 22 Dec 2005 | INR | 167.4 | 174.95 | 165 | 167.85 | 167.85 | +0.75 (+0.45%) | 44,141 |
| 21 Dec 2005 | INR | 170.5 | 170.5 | 163 | 167.1 | 167.1 | +3.9 (+2.39%) | 24,069 |
| 20 Dec 2005 | INR | 168 | 172.45 | 160.7 | 163.2 | 163.2 | -1.15 (-0.70%) | 96,432 |
| 19 Dec 2005 | INR | 150 | 164.35 | 142 | 164.35 | 164.35 | +13.95 (+9.28%) | 70,150 |
| 16 Dec 2005 | INR | 145.5 | 150.4 | 141.15 | 150.4 | 150.4 | +2.5 (+1.69%) | 24,369 |
| 15 Dec 2005 | INR | 141.25 | 147.9 | 140 | 147.9 | 147.9 | +7.9 (+5.64%) | 13,218 |
| 14 Dec 2005 | INR | 150 | 150 | 138.5 | 140 | 140 | -6.9 (-4.70%) | 14,042 |
| 13 Dec 2005 | INR | 150.9 | 150.9 | 145 | 146.9 | 146.9 | -3.1 (-2.07%) | 14,467 |
| 12 Dec 2005 | INR | 150 | 152.75 | 143.05 | 150 | 150 | -2 (-1.32%) | 34,728 |
| 9 Dec 2005 | INR | 151.5 | 152.1 | 149 | 152 | 152 | +2 (+1.33%) | 51,728 |
| 8 Dec 2005 | INR | 150 | 158.75 | 148 | 150 | 150 | -1.6 (-1.06%) | 185,574 |
| 7 Dec 2005 | INR | 150 | 154.5 | 146 | 151.6 | 151.6 | +3.6 (+2.43%) | 172,993 |
| 6 Dec 2005 | INR | 144 | 153.95 | 139 | 148 | 148 | +8 (+5.71%) | 196,082 |
| 5 Dec 2005 | INR | 140 | 143.9 | 135.5 | 140 | 140 | +2.5 (+1.82%) | 102,300 |
