| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 30.4 | 32.8 | 30.15 | 31.7 | 31.7 | +1.05 (+3.43%) | 822,473 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 30.65 | 30.65 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 30.95 | 31.4 | 30 | 30.65 | 30.65 | +0.05 (+0.16%) | 281,263 |
| 9 Jan 2006 | INR | 29.8 | 31.1 | 29.65 | 30.6 | 30.6 | +1.2 (+4.08%) | 290,282 |
| 6 Jan 2006 | INR | 29.6 | 30.35 | 29.1 | 29.4 | 29.4 | -0.05 (-0.17%) | 110,969 |
| 5 Jan 2006 | INR | 30.25 | 30.25 | 29.3 | 29.45 | 29.45 | -0.65 (-2.16%) | 101,612 |
| 4 Jan 2006 | INR | 30.95 | 31.3 | 30 | 30.1 | 30.1 | -0.55 (-1.79%) | 187,822 |
| 3 Jan 2006 | INR | 30.25 | 31.1 | 29.75 | 30.65 | 30.65 | +0.65 (+2.17%) | 321,679 |
| 2 Jan 2006 | INR | 29.5 | 30.5 | 29.5 | 30 | 30 | +0.3 (+1.01%) | 131,424 |
| 30 Dec 2005 | INR | 29.75 | 30.55 | 29.3 | 29.7 | 29.7 | +0.05 (+0.17%) | 179,885 |
| 29 Dec 2005 | INR | 30.5 | 30.95 | 29.5 | 29.65 | 29.65 | -0.6 (-1.98%) | 175,607 |
| 28 Dec 2005 | INR | 29.75 | 31.1 | 29.2 | 30.25 | 30.25 | +0.65 (+2.20%) | 621,813 |
| 27 Dec 2005 | INR | 29 | 30.2 | 28.5 | 29.6 | 29.6 | +0.85 (+2.96%) | 373,944 |
| 26 Dec 2005 | INR | 31 | 31 | 28.55 | 28.75 | 28.75 | -2.05 (-6.66%) | 475,864 |
| 23 Dec 2005 | INR | 29.5 | 32.2 | 29.35 | 30.8 | 30.8 | +1.6 (+5.48%) | 1,881,135 |
| 22 Dec 2005 | INR | 28.4 | 29.65 | 28 | 29.2 | 29.2 | +1.2 (+4.29%) | 360,014 |
| 21 Dec 2005 | INR | 28.8 | 28.95 | 27.8 | 28 | 28 | -0.55 (-1.93%) | 114,597 |
| 20 Dec 2005 | INR | 28.5 | 29.9 | 28.4 | 28.55 | 28.55 | -0.15 (-0.52%) | 269,327 |
| 19 Dec 2005 | INR | 28 | 29.35 | 27.85 | 28.7 | 28.7 | +1.15 (+4.17%) | 375,226 |
| 16 Dec 2005 | INR | 27.15 | 27.85 | 27.1 | 27.55 | 27.55 | +0.25 (+0.92%) | 91,257 |
| 15 Dec 2005 | INR | 27.8 | 28.3 | 27.2 | 27.3 | 27.3 | -0.8 (-2.85%) | 117,581 |
| 14 Dec 2005 | INR | 28.4 | 28.5 | 27.45 | 28.1 | 28.1 | 0.0 (0.0%) | 201,353 |
| 13 Dec 2005 | INR | 27.2 | 28.75 | 26.75 | 28.1 | 28.1 | +1.45 (+5.44%) | 489,798 |
| 12 Dec 2005 | INR | 26.25 | 27.2 | 25.95 | 26.65 | 26.65 | +0.7 (+2.70%) | 192,543 |
| 9 Dec 2005 | INR | 26.3 | 26.3 | 25.75 | 25.95 | 25.95 | +0.25 (+0.97%) | 67,842 |
| 8 Dec 2005 | INR | 26.05 | 26.05 | 25.6 | 25.7 | 25.7 | -0.15 (-0.58%) | 39,847 |
| 7 Dec 2005 | INR | 26.05 | 26.4 | 25.75 | 25.85 | 25.85 | -0.1 (-0.39%) | 30,351 |
| 6 Dec 2005 | INR | 25.8 | 26.7 | 25.8 | 25.95 | 25.95 | -0.15 (-0.57%) | 35,334 |
| 5 Dec 2005 | INR | 26.55 | 26.55 | 26 | 26.1 | 26.1 | -0.35 (-1.32%) | 32,791 |
| 2 Dec 2005 | INR | 26.25 | 26.9 | 26.25 | 26.45 | 26.45 | -0.05 (-0.19%) | 29,693 |
