| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 54.5 | 27.25 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 56.5 | 56.8 | 54.5 | 54.5 | 27.25 | -0.5 (-0.91%) | 2,228 |
| 9 Jan 2006 | INR | 55.1 | 56.9 | 54.1 | 55 | 27.5 | 0.0 (0.0%) | 2,575 |
| 6 Jan 2006 | INR | 55 | 56 | 55 | 55 | 27.5 | -1.25 (-2.22%) | 950 |
| 5 Jan 2006 | INR | 58 | 58.9 | 56.2 | 56.25 | 28.125 | +0.15 (+0.27%) | 3,000 |
| 4 Jan 2006 | INR | 54.6 | 56.1 | 54.6 | 56.1 | 28.05 | +0.1 (+0.18%) | 960 |
| 3 Jan 2006 | INR | 53 | 56.85 | 53 | 56 | 28 | +2.1 (+3.90%) | 4,603 |
| 2 Jan 2006 | INR | 53 | 55 | 53 | 53.9 | 26.95 | -1.1 (-2.00%) | 750 |
| 30 Dec 2005 | INR | 56.7 | 56.7 | 54.05 | 55 | 27.5 | -1.15 (-2.05%) | 2,280 |
| 29 Dec 2005 | INR | 56.3 | 56.45 | 55.4 | 56.15 | 28.075 | +2.35 (+4.37%) | 4,973 |
| 28 Dec 2005 | INR | 53.35 | 53.8 | 51.8 | 53.8 | 26.9 | +2.55 (+4.98%) | 3,583 |
| 27 Dec 2005 | INR | 51.35 | 52.1 | 49.35 | 51.25 | 25.625 | +1.75 (+3.54%) | 3,756 |
| 26 Dec 2005 | INR | 47 | 50 | 46.2 | 49.5 | 24.75 | +2.5 (+5.32%) | 4,770 |
| 23 Dec 2005 | INR | 49.1 | 50 | 47 | 47 | 23.5 | -1.1 (-2.29%) | 1,650 |
| 22 Dec 2005 | INR | 49 | 51.3 | 47.1 | 48.1 | 24.05 | -0.95 (-1.94%) | 1,091 |
| 21 Dec 2005 | INR | 49 | 50 | 49 | 49.05 | 24.525 | +1 (+2.08%) | 850 |
| 20 Dec 2005 | INR | 49.35 | 49.5 | 48.05 | 48.05 | 24.025 | -2 (-4.00%) | 1,650 |
| 19 Dec 2005 | INR | 49.3 | 51 | 49 | 50.05 | 25.025 | +0.05 (+0.10%) | 1,305 |
| 16 Dec 2005 | INR | 52.55 | 52.55 | 49.75 | 50 | 25 | -2.75 (-5.21%) | 2,287 |
| 15 Dec 2005 | INR | 52 | 53.25 | 51.7 | 52.75 | 26.375 | +0.7 (+1.34%) | 2,629 |
| 14 Dec 2005 | INR | 51 | 52.05 | 49.7 | 52.05 | 26.025 | +2.8 (+5.69%) | 5,292 |
| 13 Dec 2005 | INR | 51.45 | 52.15 | 49.25 | 49.25 | 24.625 | -1.05 (-2.09%) | 2,512 |
| 12 Dec 2005 | INR | 50 | 52.75 | 50 | 50.3 | 25.15 | -0.7 (-1.37%) | 4,060 |
| 9 Dec 2005 | INR | 49.5 | 52 | 49.1 | 51 | 25.5 | +0.55 (+1.09%) | 3,252 |
| 8 Dec 2005 | INR | 49.25 | 50.95 | 49.25 | 50.45 | 25.225 | +1.05 (+2.13%) | 580 |
| 7 Dec 2005 | INR | 49.1 | 49.4 | 49.1 | 49.4 | 24.7 | -0.2 (-0.40%) | 250 |
| 6 Dec 2005 | INR | 50.2 | 51 | 49.15 | 49.6 | 24.8 | -2.35 (-4.52%) | 1,671 |
| 5 Dec 2005 | INR | 52.5 | 52.5 | 50 | 51.95 | 25.975 | -0.6 (-1.14%) | 3,310 |
| 2 Dec 2005 | INR | 55.5 | 55.5 | 51.75 | 52.55 | 26.275 | -0.45 (-0.85%) | 1,400 |
| 1 Dec 2005 | INR | 53.9 | 54.05 | 53 | 53 | 26.5 | -0.75 (-1.40%) | 1,300 |
