| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 137 | 137.1 | 135.2 | 135.7 | 13.57 | -1.3 (-0.95%) | 14,780 |
| 9 Jan 2006 | INR | 136 | 139.7 | 136 | 137 | 13.7 | +1 (+0.74%) | 6,830 |
| 6 Jan 2006 | INR | 138 | 138 | 135.2 | 136 | 13.6 | -2 (-1.45%) | 7,000 |
| 5 Jan 2006 | INR | 137.6 | 138 | 136 | 138 | 13.8 | +1 (+0.73%) | 4,820 |
| 4 Jan 2006 | INR | 138.5 | 138.6 | 136.4 | 137 | 13.7 | -1.7 (-1.23%) | 7,000 |
| 3 Jan 2006 | INR | 142 | 142 | 138.2 | 138.7 | 13.87 | +0.2 (+0.14%) | 4,450 |
| 2 Jan 2006 | INR | 139 | 141.9 | 136.3 | 138.5 | 13.85 | +0.4 (+0.29%) | 4,980 |
| 30 Dec 2005 | INR | 138 | 139.4 | 137.1 | 138.1 | 13.81 | +0.8 (+0.58%) | 2,190 |
| 29 Dec 2005 | INR | 137 | 139.4 | 137 | 137.3 | 13.73 | -0.7 (-0.51%) | 2,000 |
| 28 Dec 2005 | INR | 137.3 | 138 | 132.7 | 138 | 13.8 | +1 (+0.73%) | 5,780 |
| 27 Dec 2005 | INR | 136.7 | 138 | 136.6 | 137 | 13.7 | 0.0 (0.0%) | 6,580 |
| 26 Dec 2005 | INR | 137 | 137.1 | 137 | 137 | 13.7 | -1.1 (-0.80%) | 4,310 |
| 23 Dec 2005 | INR | 139.5 | 139.9 | 138.1 | 138.1 | 13.81 | -1.9 (-1.36%) | 6,780 |
| 22 Dec 2005 | INR | 141 | 143 | 140 | 140 | 14 | -1.5 (-1.06%) | 3,200 |
| 21 Dec 2005 | INR | 151.5 | 151.5 | 141.5 | 141.5 | 14.15 | -1.3 (-0.91%) | 7,000 |
| 20 Dec 2005 | INR | 147 | 147 | 141.8 | 142.8 | 14.28 | -2.7 (-1.86%) | 21,000 |
| 19 Dec 2005 | INR | 142 | 149.8 | 141 | 145.5 | 14.55 | +4.1 (+2.90%) | 36,000 |
| 16 Dec 2005 | INR | 143 | 143 | 139.8 | 141.4 | 14.14 | +1.4 (+1%) | 20 |
| 15 Dec 2005 | INR | 142 | 144 | 140 | 140 | 14 | -4 (-2.78%) | 9,000 |
| 14 Dec 2005 | INR | 150 | 150 | 142.5 | 144 | 14.4 | -2.2 (-1.50%) | 12,000 |
| 13 Dec 2005 | INR | 142 | 150 | 138 | 146.2 | 14.62 | +6.3 (+4.50%) | 52,000 |
| 12 Dec 2005 | INR | 140.5 | 141.5 | 139.4 | 139.9 | 13.99 | +2.7 (+1.97%) | 8,000 |
| 9 Dec 2005 | INR | 138.5 | 139 | 137 | 137.2 | 13.72 | +0.9 (+0.66%) | 4,730 |
| 8 Dec 2005 | INR | 137 | 139.4 | 136.3 | 136.3 | 13.63 | +0.4 (+0.29%) | 15,000 |
| 7 Dec 2005 | INR | 136.1 | 137.7 | 135 | 135.9 | 13.59 | -3.1 (-2.23%) | 129,000 |
| 6 Dec 2005 | INR | 140.5 | 140.5 | 135.5 | 139 | 13.9 | +3.2 (+2.36%) | 52,000 |
| 5 Dec 2005 | INR | 141.8 | 142 | 135.1 | 135.8 | 13.58 | -4.8 (-3.41%) | 15,000 |
| 2 Dec 2005 | INR | 149 | 149 | 138.2 | 140.6 | 14.06 | +0.7 (+0.50%) | 60,000 |
| 1 Dec 2005 | INR | 135.1 | 151.8 | 135.1 | 139.9 | 13.99 | +1.8 (+1.30%) | 95,000 |
| 30 Nov 2005 | INR | 136 | 139.7 | 135.6 | 138.1 | 13.81 | -0.4 (-0.29%) | 7,870 |
