| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 34.25 | 3.425 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 36.7 | 36.7 | 34 | 34.25 | 3.425 | -0.75 (-2.14%) | 20,170 |
| 9 Jan 2006 | INR | 36.85 | 36.85 | 33.75 | 35 | 3.5 | +1.25 (+3.70%) | 12,390 |
| 6 Jan 2006 | INR | 38.25 | 38.25 | 33.65 | 33.75 | 3.375 | -1.25 (-3.57%) | 18,165 |
| 5 Jan 2006 | INR | 36.85 | 36.85 | 34.45 | 35 | 3.5 | +0.45 (+1.30%) | 11,010 |
| 4 Jan 2006 | INR | 37.5 | 37.5 | 34.55 | 34.55 | 3.455 | -1.7 (-4.69%) | 12,350 |
| 3 Jan 2006 | INR | 35.95 | 36.9 | 35.15 | 36.25 | 3.625 | +0.75 (+2.11%) | 22,920 |
| 2 Jan 2006 | INR | 38.85 | 38.85 | 34.1 | 35.5 | 3.55 | 0.0 (0.0%) | 13,152 |
| 30 Dec 2005 | INR | 36 | 36.6 | 35 | 35.5 | 3.55 | 0.0 (0.0%) | 12,566 |
| 29 Dec 2005 | INR | 36 | 36 | 34 | 35.5 | 3.55 | +0.25 (+0.71%) | 13,361 |
| 28 Dec 2005 | INR | 36.8 | 36.85 | 35 | 35.25 | 3.525 | -0.5 (-1.40%) | 12,108 |
| 27 Dec 2005 | INR | 36 | 36 | 34.25 | 35.75 | 3.575 | +0.75 (+2.14%) | 38,562 |
| 26 Dec 2005 | INR | 35 | 35.3 | 33 | 35 | 3.5 | +0.25 (+0.72%) | 9,302 |
| 23 Dec 2005 | INR | 33.8 | 35.9 | 33.5 | 34.75 | 3.475 | -1.1 (-3.07%) | 10,179 |
| 22 Dec 2005 | INR | 36.5 | 36.5 | 34 | 35.85 | 3.585 | +1.8 (+5.29%) | 16,707 |
| 21 Dec 2005 | INR | 36.9 | 36.9 | 34.05 | 34.05 | 3.405 | -1.15 (-3.27%) | 14,550 |
| 20 Dec 2005 | INR | 37.75 | 37.75 | 33.8 | 35.2 | 3.52 | -1.65 (-4.48%) | 18,535 |
| 19 Dec 2005 | INR | 37.4 | 37.4 | 36.1 | 36.85 | 3.685 | -0.35 (-0.94%) | 18,801 |
| 16 Dec 2005 | INR | 37.95 | 39 | 36 | 37.2 | 3.72 | +0.2 (+0.54%) | 15,500 |
| 15 Dec 2005 | INR | 38 | 38 | 35.5 | 37 | 3.7 | +1.1 (+3.06%) | 12,800 |
| 14 Dec 2005 | INR | 37.25 | 37.25 | 35.75 | 35.9 | 3.59 | +0.9 (+2.57%) | 18,036 |
| 13 Dec 2005 | INR | 39 | 39 | 34.65 | 35 | 3.5 | -2.85 (-7.53%) | 18,186 |
| 12 Dec 2005 | INR | 39.9 | 39.9 | 36.5 | 37.85 | 3.785 | +0.2 (+0.53%) | 12,175 |
| 9 Dec 2005 | INR | 38.5 | 38.5 | 37.05 | 37.65 | 3.765 | -0.1 (-0.26%) | 34,975 |
| 8 Dec 2005 | INR | 38 | 38 | 36.75 | 37.75 | 3.775 | +0.65 (+1.75%) | 27,800 |
| 7 Dec 2005 | INR | 38.7 | 38.7 | 36.55 | 37.1 | 3.71 | -0.15 (-0.40%) | 29,653 |
| 6 Dec 2005 | INR | 38.2 | 38.2 | 35.5 | 37.25 | 3.725 | +0.25 (+0.68%) | 17,770 |
| 5 Dec 2005 | INR | 38.5 | 38.5 | 35.2 | 37 | 3.7 | +1.4 (+3.93%) | 13,754 |
| 2 Dec 2005 | INR | 38.85 | 38.85 | 35.5 | 35.6 | 3.56 | -1.4 (-3.78%) | 19,628 |
| 1 Dec 2005 | INR | 39.25 | 39.25 | 35.75 | 37 | 3.7 | +1.5 (+4.23%) | 17,316 |
