| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | INR | 41.05 | 43 | 41 | 41.9 | 8.38 | +1.9 (+4.75%) | 8,300 |
| 16 Jan 2006 | INR | 40.4 | 40.55 | 40 | 40 | 8 | -1 (-2.44%) | 8,990 |
| 13 Jan 2006 | INR | 41.05 | 42.95 | 40.75 | 41 | 8.2 | -0.15 (-0.36%) | 6,032 |
| 12 Jan 2006 | INR | 42.5 | 42.55 | 41 | 41.15 | 8.23 | -1.6 (-3.74%) | 4,770 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 42.75 | 8.55 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 42 | 43.2 | 42 | 42.75 | 8.55 | -1.05 (-2.40%) | 4,198 |
| 9 Jan 2006 | INR | 42 | 44 | 41 | 43.8 | 8.76 | +2.55 (+6.18%) | 9,606 |
| 6 Jan 2006 | INR | 42.5 | 43 | 41.15 | 41.25 | 8.25 | +0.25 (+0.61%) | 9,110 |
| 5 Jan 2006 | INR | 41.5 | 41.5 | 40.5 | 41 | 8.2 | -1.5 (-3.53%) | 4,600 |
| 4 Jan 2006 | INR | 43.5 | 43.6 | 41.7 | 42.5 | 8.5 | -1.45 (-3.30%) | 4,832 |
| 3 Jan 2006 | INR | 42 | 44.7 | 41.9 | 43.95 | 8.79 | +2.4 (+5.78%) | 33,754 |
| 2 Jan 2006 | INR | 41 | 42.45 | 41 | 41.55 | 8.31 | +0.05 (+0.12%) | 8,678 |
| 30 Dec 2005 | INR | 37.2 | 43 | 37.2 | 41.5 | 8.3 | +1.5 (+3.75%) | 22,870 |
| 29 Dec 2005 | INR | 38.1 | 40.9 | 38.1 | 40 | 8 | +1.3 (+3.36%) | 6,244 |
| 28 Dec 2005 | INR | 38.6 | 38.7 | 38.55 | 38.7 | 7.74 | -0.3 (-0.77%) | 950 |
| 27 Dec 2005 | INR | 39.2 | 39.95 | 38.75 | 39 | 7.8 | -1.6 (-3.94%) | 1,320 |
| 26 Dec 2005 | INR | 38.2 | 41.75 | 38.2 | 40.6 | 8.12 | +2.5 (+6.56%) | 11,120 |
| 23 Dec 2005 | INR | 39.7 | 39.7 | 38 | 38.1 | 7.62 | -0.6 (-1.55%) | 3,688 |
| 22 Dec 2005 | INR | 40.1 | 41 | 38.7 | 38.7 | 7.74 | -0.8 (-2.03%) | 5,600 |
| 21 Dec 2005 | INR | 41.25 | 42 | 39.5 | 39.5 | 7.9 | -2.25 (-5.39%) | 12,554 |
| 20 Dec 2005 | INR | 43.5 | 43.5 | 41.2 | 41.75 | 8.35 | +1.7 (+4.24%) | 3,070 |
| 19 Dec 2005 | INR | 42 | 42.5 | 40.05 | 40.05 | 8.01 | -1.95 (-4.64%) | 4,442 |
| 16 Dec 2005 | INR | 42 | 43.75 | 42 | 42 | 8.4 | -1.5 (-3.45%) | 5,250 |
| 15 Dec 2005 | INR | 44.5 | 44.7 | 43 | 43.5 | 8.7 | -0.7 (-1.58%) | 5,400 |
| 14 Dec 2005 | INR | 48.4 | 48.4 | 44 | 44.2 | 8.84 | +0.2 (+0.45%) | 30,908 |
| 13 Dec 2005 | INR | 38.3 | 44 | 38.3 | 44 | 8.8 | +4 (+10%) | 65,624 |
| 12 Dec 2005 | INR | 41.05 | 41.05 | 40 | 40 | 8 | -0.3 (-0.74%) | 600 |
| 9 Dec 2005 | INR | 40.3 | 40.8 | 40 | 40.3 | 8.06 | +0.95 (+2.41%) | 7,572 |
| 8 Dec 2005 | INR | 40.55 | 40.6 | 38.6 | 39.35 | 7.87 | -0.65 (-1.63%) | 3,140 |
| 7 Dec 2005 | INR | 41.4 | 41.6 | 38.2 | 40 | 8 | -1.5 (-3.61%) | 4,222 |
