| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 23.3 | 23.65 | 22.8 | 22.85 | 22.172 | -0.4 (-1.72%) | 23,104 |
| 12 Jan 2006 | INR | 23.8 | 23.8 | 22.65 | 23.25 | 22.5601 | +0.15 (+0.65%) | 23,228 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 23.1 | 22.4145 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 23.75 | 23.8 | 23 | 23.1 | 22.4145 | -0.3 (-1.28%) | 40,575 |
| 9 Jan 2006 | INR | 24 | 24.95 | 23 | 23.4 | 22.7056 | -0.05 (-0.21%) | 31,440 |
| 6 Jan 2006 | INR | 24.45 | 24.45 | 23.1 | 23.45 | 22.7542 | -0.55 (-2.29%) | 57,418 |
| 5 Jan 2006 | INR | 24 | 25.35 | 23.85 | 24 | 23.2878 | -0.35 (-1.44%) | 27,540 |
| 4 Jan 2006 | INR | 25.4 | 25.9 | 24.3 | 24.35 | 23.6274 | -0.3 (-1.22%) | 38,170 |
| 3 Jan 2006 | INR | 25 | 25 | 24.05 | 24.65 | 23.9185 | +0.65 (+2.71%) | 22,369 |
| 2 Jan 2006 | INR | 24.1 | 25.25 | 23.65 | 24 | 23.2878 | -0.5 (-2.04%) | 42,405 |
| 30 Dec 2005 | INR | 23.55 | 25.4 | 23.25 | 24.5 | 23.773 | +1.2 (+5.15%) | 59,362 |
| 29 Dec 2005 | INR | 23.45 | 23.45 | 23 | 23.3 | 22.6086 | -0.2 (-0.85%) | 15,741 |
| 28 Dec 2005 | INR | 23 | 23.55 | 23 | 23.5 | 22.8027 | +0.35 (+1.51%) | 11,677 |
| 27 Dec 2005 | INR | 23.05 | 23.45 | 23 | 23.15 | 22.4631 | +0.15 (+0.65%) | 7,746 |
| 26 Dec 2005 | INR | 23.9 | 23.9 | 23 | 23 | 22.3175 | -0.55 (-2.34%) | 14,978 |
| 23 Dec 2005 | INR | 24.45 | 24.45 | 23.3 | 23.55 | 22.8512 | +0.1 (+0.43%) | 5,175 |
| 22 Dec 2005 | INR | 23.5 | 24.5 | 23.45 | 23.45 | 22.7542 | -0.05 (-0.21%) | 27,878 |
| 21 Dec 2005 | INR | 24.5 | 24.5 | 23.35 | 23.5 | 22.8027 | -0.45 (-1.88%) | 28,302 |
| 20 Dec 2005 | INR | 25.7 | 25.7 | 23 | 23.95 | 23.2393 | -0.15 (-0.62%) | 30,685 |
| 19 Dec 2005 | INR | 25.75 | 25.8 | 23.8 | 24.1 | 23.3849 | -0.9 (-3.60%) | 29,298 |
| 16 Dec 2005 | INR | 24.8 | 26 | 24.75 | 25 | 24.2582 | -0.05 (-0.20%) | 13,382 |
| 15 Dec 2005 | INR | 25.1 | 26.25 | 25 | 25.05 | 24.3067 | -0.7 (-2.72%) | 18,522 |
| 14 Dec 2005 | INR | 24.5 | 27.35 | 24.5 | 25.75 | 24.9859 | -0.25 (-0.96%) | 18,663 |
| 13 Dec 2005 | INR | 24.6 | 27.4 | 24.5 | 26 | 25.2285 | +1.1 (+4.42%) | 64,224 |
| 12 Dec 2005 | INR | 27.55 | 27.6 | 24.5 | 24.9 | 24.1611 | -0.35 (-1.39%) | 19,937 |
| 9 Dec 2005 | INR | 25.15 | 26 | 25 | 25.25 | 24.5007 | +0.15 (+0.60%) | 17,680 |
| 8 Dec 2005 | INR | 25.7 | 26 | 24.95 | 25.1 | 24.3552 | -0.5 (-1.95%) | 22,721 |
| 7 Dec 2005 | INR | 26 | 26.3 | 25.5 | 25.6 | 24.8404 | -0.25 (-0.97%) | 14,347 |
| 6 Dec 2005 | INR | 26.9 | 26.9 | 25.75 | 25.85 | 25.0829 | -0.05 (-0.19%) | 26,981 |
| 5 Dec 2005 | INR | 26.9 | 26.9 | 25.8 | 25.9 | 25.1315 | -1.25 (-4.60%) | 26,384 |
