| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 25.6 | 26.1 | 25.5 | 25.8 | 25.8 | -0.4 (-1.53%) | 6,659 |
| 9 Jan 2006 | INR | 26 | 26.7 | 25.8 | 26.2 | 26.2 | +0.5 (+1.95%) | 17,405 |
| 6 Jan 2006 | INR | 26.8 | 27 | 25.5 | 25.7 | 25.7 | -1.45 (-5.34%) | 16,303 |
| 5 Jan 2006 | INR | 27 | 27.75 | 26.5 | 27.15 | 27.15 | +0.95 (+3.63%) | 50,937 |
| 4 Jan 2006 | INR | 24.65 | 27 | 24.65 | 26.2 | 26.2 | +1.2 (+4.80%) | 30,313 |
| 3 Jan 2006 | INR | 24.75 | 25 | 24.5 | 25 | 25 | +0.45 (+1.83%) | 18,085 |
| 2 Jan 2006 | INR | 25.45 | 25.5 | 24 | 24.55 | 24.55 | -0.15 (-0.61%) | 14,393 |
| 30 Dec 2005 | INR | 23.9 | 24.95 | 23.85 | 24.7 | 24.7 | 0.0 (0.0%) | 10,496 |
| 29 Dec 2005 | INR | 24.95 | 24.95 | 24.4 | 24.7 | 24.7 | +0.1 (+0.41%) | 4,745 |
| 28 Dec 2005 | INR | 24.15 | 24.6 | 24 | 24.6 | 24.6 | -0.2 (-0.81%) | 5,065 |
| 27 Dec 2005 | INR | 24.1 | 25.15 | 24 | 24.8 | 24.8 | 0.0 (0.0%) | 9,481 |
| 26 Dec 2005 | INR | 25.25 | 25.55 | 24.7 | 24.8 | 24.8 | -0.3 (-1.20%) | 38,170 |
| 23 Dec 2005 | INR | 25.25 | 25.75 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 21,501 |
| 22 Dec 2005 | INR | 26.25 | 26.35 | 25.5 | 25.6 | 25.6 | -0.1 (-0.39%) | 6,930 |
| 21 Dec 2005 | INR | 26.5 | 26.5 | 25.5 | 25.7 | 25.7 | -1.2 (-4.46%) | 70,177 |
| 20 Dec 2005 | INR | 27 | 27.2 | 26.75 | 26.9 | 26.9 | +0.1 (+0.37%) | 17,431 |
| 19 Dec 2005 | INR | 27.05 | 27.3 | 26.75 | 26.8 | 26.8 | -0.35 (-1.29%) | 14,929 |
| 16 Dec 2005 | INR | 27 | 28.5 | 26.8 | 27.15 | 27.15 | -0.5 (-1.81%) | 24,710 |
| 15 Dec 2005 | INR | 27.75 | 28 | 27.3 | 27.65 | 27.65 | +0.05 (+0.18%) | 17,750 |
| 14 Dec 2005 | INR | 29.5 | 29.5 | 27.5 | 27.6 | 27.6 | -0.1 (-0.36%) | 74,857 |
| 13 Dec 2005 | INR | 28 | 28 | 27.6 | 27.7 | 27.7 | -0.3 (-1.07%) | 27,850 |
| 12 Dec 2005 | INR | 26.3 | 29 | 26.3 | 28 | 28 | +0.4 (+1.45%) | 24,445 |
| 9 Dec 2005 | INR | 28.75 | 28.75 | 27 | 27.6 | 27.6 | -0.5 (-1.78%) | 50,237 |
| 8 Dec 2005 | INR | 29 | 29.8 | 28 | 28.1 | 28.1 | -0.9 (-3.10%) | 27,406 |
| 7 Dec 2005 | INR | 29.05 | 29.3 | 28.75 | 29 | 29 | -0.05 (-0.17%) | 10,445 |
| 6 Dec 2005 | INR | 29.85 | 29.85 | 28.9 | 29.05 | 29.05 | 0.0 (0.0%) | 8,976 |
| 5 Dec 2005 | INR | 29.5 | 30 | 28.75 | 29.05 | 29.05 | 0.0 (0.0%) | 27,345 |
| 2 Dec 2005 | INR | 29.2 | 30.4 | 28.9 | 29.05 | 29.05 | +0.05 (+0.17%) | 19,495 |
| 1 Dec 2005 | INR | 29 | 29.1 | 28.7 | 29 | 29 | -0.1 (-0.34%) | 280,050 |
| 30 Nov 2005 | INR | 29.95 | 30 | 29 | 29.1 | 29.1 | -0.2 (-0.68%) | 6,201 |
