| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 48.75 | 48.75 | 45.6 | 47 | 47 | -0.9 (-1.88%) | 10,040 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 45 | 48.5 | 44.3 | 47.9 | 47.9 | +1.7 (+3.68%) | 44,376 |
| 9 Jan 2006 | INR | 47.7 | 47.7 | 45 | 46.2 | 46.2 | +0.2 (+0.43%) | 14,925 |
| 6 Jan 2006 | INR | 46 | 46 | 44.25 | 46 | 46 | +2.15 (+4.90%) | 54,708 |
| 5 Jan 2006 | INR | 42.8 | 43.85 | 40.3 | 43.85 | 43.85 | +2.05 (+4.90%) | 75,487 |
| 4 Jan 2006 | INR | 41.65 | 41.8 | 40.1 | 41.8 | 41.8 | +1.9 (+4.76%) | 40,025 |
| 3 Jan 2006 | INR | 38.75 | 39.9 | 38.6 | 39.9 | 39.9 | +1.75 (+4.59%) | 39,985 |
| 2 Jan 2006 | INR | 38 | 38.95 | 37.9 | 38.15 | 38.15 | +1.05 (+2.83%) | 15,031 |
| 30 Dec 2005 | INR | 36 | 37.8 | 36 | 37.1 | 37.1 | +1.05 (+2.91%) | 6,120 |
| 29 Dec 2005 | INR | 36.05 | 37 | 35.95 | 36.05 | 36.05 | -0.8 (-2.17%) | 7,220 |
| 28 Dec 2005 | INR | 36 | 36.85 | 35.3 | 36.85 | 36.85 | +1.15 (+3.22%) | 5,700 |
| 27 Dec 2005 | INR | 36.2 | 37.5 | 35.6 | 35.7 | 35.7 | -0.45 (-1.24%) | 4,903 |
| 26 Dec 2005 | INR | 37 | 37 | 36.15 | 36.15 | 36.15 | -1.85 (-4.87%) | 9,647 |
| 23 Dec 2005 | INR | 40 | 40 | 37.25 | 38 | 38 | -0.5 (-1.30%) | 10,900 |
| 22 Dec 2005 | INR | 38 | 39.5 | 37.6 | 38.5 | 38.5 | -0.35 (-0.90%) | 2,056 |
| 21 Dec 2005 | INR | 38.55 | 39.95 | 38.55 | 38.85 | 38.85 | -0.3 (-0.77%) | 2,630 |
| 20 Dec 2005 | INR | 39.45 | 41.5 | 39 | 39.15 | 39.15 | -0.95 (-2.37%) | 4,002 |
| 19 Dec 2005 | INR | 40 | 41.9 | 38.55 | 40.1 | 40.1 | -0.1 (-0.25%) | 17,820 |
| 16 Dec 2005 | INR | 40.5 | 41.8 | 40.2 | 40.2 | 40.2 | -1.75 (-4.17%) | 10,258 |
| 15 Dec 2005 | INR | 42 | 42 | 38.4 | 41.95 | 41.95 | +1.95 (+4.88%) | 17,218 |
| 14 Dec 2005 | INR | 40.5 | 40.5 | 39.4 | 40 | 40 | -0.1 (-0.25%) | 4,253 |
| 13 Dec 2005 | INR | 42.8 | 42.9 | 40.1 | 40.1 | 40.1 | -1.9 (-4.52%) | 17,010 |
| 12 Dec 2005 | INR | 43.5 | 43.55 | 41.5 | 42 | 42 | +0.5 (+1.20%) | 10,151 |
| 9 Dec 2005 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +1.95 (+4.93%) | 9,105 |
| 8 Dec 2005 | INR | 35.85 | 39.55 | 35.85 | 39.55 | 39.55 | +1.35 (+3.53%) | 14,250 |
| 7 Dec 2005 | INR | 36.3 | 38.2 | 36.3 | 38.2 | 38.2 | +0.7 (+1.87%) | 6,685 |
| 6 Dec 2005 | INR | 35.15 | 38 | 35.15 | 37.5 | 37.5 | +1.05 (+2.88%) | 7,136 |
| 5 Dec 2005 | INR | 37 | 37.75 | 36 | 36.45 | 36.45 | -0.25 (-0.68%) | 2,970 |
| 2 Dec 2005 | INR | 36.25 | 37.5 | 36.25 | 36.7 | 36.7 | -1.3 (-3.42%) | 5,051 |
