| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 60.9 | 61.75 | 59.55 | 59.9 | 59.9 | +0.4 (+0.67%) | 29,026 |
| 6 Jan 2006 | INR | 60 | 60.75 | 59.1 | 59.5 | 59.5 | -0.2 (-0.34%) | 38,842 |
| 5 Jan 2006 | INR | 60.95 | 61.4 | 59.1 | 59.7 | 59.7 | -0.35 (-0.58%) | 27,952 |
| 4 Jan 2006 | INR | 61.4 | 62 | 59.5 | 60.05 | 60.05 | -0.9 (-1.48%) | 49,273 |
| 3 Jan 2006 | INR | 61.9 | 61.9 | 60 | 60.95 | 60.95 | +0.5 (+0.83%) | 45,603 |
| 2 Jan 2006 | INR | 63.1 | 63.1 | 59 | 60.45 | 60.45 | +0.35 (+0.58%) | 30,778 |
| 30 Dec 2005 | INR | 61.5 | 62.25 | 59 | 60.1 | 60.1 | -0.6 (-0.99%) | 48,726 |
| 29 Dec 2005 | INR | 62.3 | 62.3 | 60.4 | 60.7 | 60.7 | +0.3 (+0.50%) | 55,928 |
| 28 Dec 2005 | INR | 56 | 60.4 | 56 | 60.4 | 60.4 | +3.4 (+5.96%) | 48,984 |
| 27 Dec 2005 | INR | 57.8 | 58.65 | 55.5 | 57 | 57 | 0.0 (0.0%) | 38,995 |
| 26 Dec 2005 | INR | 59 | 59.5 | 56.5 | 57 | 57 | -1.9 (-3.23%) | 65,024 |
| 23 Dec 2005 | INR | 61 | 61.85 | 58.1 | 58.9 | 58.9 | -2.25 (-3.68%) | 51,905 |
| 22 Dec 2005 | INR | 62.95 | 62.95 | 60.15 | 61.15 | 61.15 | +1.15 (+1.92%) | 67,477 |
| 21 Dec 2005 | INR | 59 | 61.9 | 59 | 60 | 60 | +0.8 (+1.35%) | 72,952 |
| 20 Dec 2005 | INR | 62.9 | 62.9 | 58 | 59.2 | 59.2 | -1.5 (-2.47%) | 48,811 |
| 19 Dec 2005 | INR | 61.85 | 62.5 | 60 | 60.7 | 60.7 | 0.0 (0.0%) | 76,945 |
| 16 Dec 2005 | INR | 60.8 | 62.6 | 60.3 | 60.7 | 60.7 | +0.2 (+0.33%) | 102,392 |
| 15 Dec 2005 | INR | 58.5 | 64.4 | 58.5 | 60.5 | 60.5 | +1.9 (+3.24%) | 493,198 |
| 14 Dec 2005 | INR | 61.15 | 62.75 | 58 | 58.6 | 58.6 | -2.55 (-4.17%) | 186,042 |
| 13 Dec 2005 | INR | 62.5 | 65.7 | 60.15 | 61.15 | 61.15 | -1.4 (-2.24%) | 282,932 |
| 12 Dec 2005 | INR | 66.3 | 66.85 | 62.1 | 62.55 | 62.55 | -3.05 (-4.65%) | 159,344 |
| 9 Dec 2005 | INR | 65.4 | 68.25 | 65.25 | 65.6 | 65.6 | +0.25 (+0.38%) | 267,547 |
| 8 Dec 2005 | INR | 66 | 71.25 | 62.25 | 65.35 | 65.35 | +0.55 (+0.85%) | 865,637 |
| 7 Dec 2005 | INR | 66 | 69.4 | 64.25 | 64.8 | 64.8 | -1.2 (-1.82%) | 589,676 |
| 6 Dec 2005 | INR | 65.35 | 67.95 | 63.05 | 66 | 66 | +4.2 (+6.80%) | 1,253,124 |
| 5 Dec 2005 | INR | 60 | 61.8 | 58.5 | 61.8 | 61.8 | +5.6 (+9.96%) | 376,051 |
| 2 Dec 2005 | INR | 54 | 56.2 | 54 | 56.2 | 56.2 | +5.1 (+9.98%) | 589,693 |
| 1 Dec 2005 | INR | 51.5 | 51.85 | 49 | 51.1 | 51.1 | +1.15 (+2.30%) | 112,119 |
| 30 Nov 2005 | INR | 49.85 | 53.5 | 49.3 | 49.95 | 49.95 | +1.15 (+2.36%) | 329,816 |
| 29 Nov 2005 | INR | 49.6 | 50.8 | 46.5 | 48.8 | 48.8 | +2.55 (+5.51%) | 298,666 |
