| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 22.2 | 23.1 | 22.2 | 22.75 | 22.75 | +0.05 (+0.22%) | 38,269 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 23.2 | 23.2 | 22.6 | 22.7 | 22.7 | -0.25 (-1.09%) | 38,434 |
| 9 Jan 2006 | INR | 23.4 | 23.5 | 22.85 | 22.95 | 22.95 | -0.15 (-0.65%) | 56,931 |
| 6 Jan 2006 | INR | 23.35 | 23.5 | 22.5 | 23.1 | 23.1 | +0.5 (+2.21%) | 120,285 |
| 5 Jan 2006 | INR | 22.7 | 22.75 | 22.3 | 22.6 | 22.6 | +0.05 (+0.22%) | 38,904 |
| 4 Jan 2006 | INR | 22.9 | 22.9 | 22.4 | 22.55 | 22.55 | +0.25 (+1.12%) | 57,734 |
| 3 Jan 2006 | INR | 22.45 | 22.5 | 22.1 | 22.3 | 22.3 | +0.1 (+0.45%) | 39,999 |
| 2 Jan 2006 | INR | 22.25 | 22.4 | 21.9 | 22.2 | 22.2 | +0.3 (+1.37%) | 20,831 |
| 30 Dec 2005 | INR | 21.55 | 21.95 | 21.55 | 21.9 | 21.9 | +0.35 (+1.62%) | 24,206 |
| 29 Dec 2005 | INR | 21.65 | 21.85 | 21.45 | 21.55 | 21.55 | -0.1 (-0.46%) | 41,795 |
| 28 Dec 2005 | INR | 21.7 | 22.45 | 21.6 | 21.65 | 21.65 | -0.05 (-0.23%) | 32,525 |
| 27 Dec 2005 | INR | 21.6 | 21.95 | 21.6 | 21.7 | 21.7 | -0.25 (-1.14%) | 25,113 |
| 26 Dec 2005 | INR | 22.1 | 22.15 | 21.85 | 21.95 | 21.95 | -0.15 (-0.68%) | 71,498 |
| 23 Dec 2005 | INR | 22.3 | 22.4 | 22.05 | 22.1 | 22.1 | -0.15 (-0.67%) | 51,542 |
| 22 Dec 2005 | INR | 22.8 | 22.8 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 28,804 |
| 21 Dec 2005 | INR | 22.75 | 22.75 | 22.15 | 22.25 | 22.25 | -0.3 (-1.33%) | 54,365 |
| 20 Dec 2005 | INR | 22.75 | 22.9 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 25,998 |
| 19 Dec 2005 | INR | 22.8 | 23.1 | 22.75 | 22.75 | 22.75 | -0.1 (-0.44%) | 59,516 |
| 16 Dec 2005 | INR | 23 | 23 | 22.65 | 22.85 | 22.85 | +0.1 (+0.44%) | 51,503 |
| 15 Dec 2005 | INR | 23 | 23.1 | 22.75 | 22.75 | 22.75 | -0.15 (-0.66%) | 38,061 |
| 14 Dec 2005 | INR | 22.5 | 23.4 | 22.5 | 22.9 | 22.9 | +0.35 (+1.55%) | 112,319 |
| 13 Dec 2005 | INR | 23 | 23 | 22.05 | 22.55 | 22.55 | +0.1 (+0.45%) | 41,620 |
| 12 Dec 2005 | INR | 22.7 | 22.8 | 22.35 | 22.45 | 22.45 | -0.05 (-0.22%) | 56,257 |
| 9 Dec 2005 | INR | 22.9 | 22.9 | 22.45 | 22.5 | 22.5 | -0.15 (-0.66%) | 38,831 |
| 8 Dec 2005 | INR | 22.9 | 22.95 | 22.55 | 22.65 | 22.65 | -0.05 (-0.22%) | 26,226 |
| 7 Dec 2005 | INR | 23.4 | 23.4 | 22.65 | 22.7 | 22.7 | -0.3 (-1.30%) | 53,654 |
| 6 Dec 2005 | INR | 23 | 23.35 | 22.45 | 23 | 23 | +0.6 (+2.68%) | 150,749 |
| 5 Dec 2005 | INR | 22.75 | 22.8 | 22.4 | 22.4 | 22.4 | -0.25 (-1.10%) | 31,641 |
| 2 Dec 2005 | INR | 22.6 | 23.3 | 22.6 | 22.65 | 22.65 | -0.05 (-0.22%) | 83,505 |
