| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 61 | 61 | 60.1 | 60.1 | 60.1 | -0.5 (-0.83%) | 489,252 |
| 12 Jan 2006 | INR | 60.7 | 61.35 | 60.3 | 60.6 | 60.6 | +0.25 (+0.41%) | 487,582 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 60.35 | 60.35 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 61.9 | 61.95 | 60.35 | 60.35 | 60.35 | -0.4 (-0.66%) | 501,153 |
| 9 Jan 2006 | INR | 62 | 62 | 60.5 | 60.75 | 60.75 | -0.25 (-0.41%) | 484,957 |
| 6 Jan 2006 | INR | 60.5 | 61.65 | 60.3 | 61 | 61 | +0.9 (+1.50%) | 479,816 |
| 5 Jan 2006 | INR | 61.35 | 61.45 | 60 | 60.1 | 60.1 | -0.8 (-1.31%) | 512,065 |
| 4 Jan 2006 | INR | 61.4 | 61.8 | 60.7 | 60.9 | 60.9 | +0.3 (+0.50%) | 462,207 |
| 3 Jan 2006 | INR | 60.85 | 61.65 | 60.15 | 60.6 | 60.6 | +0.7 (+1.17%) | 400,288 |
| 2 Jan 2006 | INR | 59.45 | 60.4 | 59.3 | 59.9 | 59.9 | +0.85 (+1.44%) | 445,660 |
| 30 Dec 2005 | INR | 60.95 | 60.95 | 58.45 | 59.05 | 59.05 | -0.9 (-1.50%) | 536,258 |
| 29 Dec 2005 | INR | 60.95 | 61.15 | 59.85 | 59.95 | 59.95 | -0.05 (-0.08%) | 448,154 |
| 28 Dec 2005 | INR | 61.2 | 61.45 | 59.85 | 60 | 60 | -0.9 (-1.48%) | 437,548 |
| 27 Dec 2005 | INR | 59.9 | 61.5 | 59.35 | 60.9 | 60.9 | +0.85 (+1.42%) | 377,350 |
| 26 Dec 2005 | INR | 62 | 62 | 59.5 | 60.05 | 60.05 | -0.65 (-1.07%) | 388,945 |
| 23 Dec 2005 | INR | 62 | 63 | 60.5 | 60.7 | 60.7 | -1.1 (-1.78%) | 386,892 |
| 22 Dec 2005 | INR | 63.4 | 63.4 | 61.5 | 61.8 | 61.8 | -0.15 (-0.24%) | 466,310 |
| 21 Dec 2005 | INR | 63 | 63.5 | 61.05 | 61.95 | 61.95 | -0.65 (-1.04%) | 459,910 |
| 20 Dec 2005 | INR | 63.75 | 64.7 | 62.5 | 62.6 | 62.6 | -0.3 (-0.48%) | 388,476 |
| 19 Dec 2005 | INR | 63 | 63.5 | 62.5 | 62.9 | 62.9 | +0.85 (+1.37%) | 410,901 |
| 16 Dec 2005 | INR | 63.1 | 63.1 | 62.05 | 62.05 | 62.05 | -0.25 (-0.40%) | 379,928 |
| 15 Dec 2005 | INR | 63.25 | 63.5 | 62.15 | 62.3 | 62.3 | -0.8 (-1.27%) | 416,676 |
| 14 Dec 2005 | INR | 64 | 64.7 | 63 | 63.1 | 63.1 | +0.05 (+0.08%) | 435,726 |
| 13 Dec 2005 | INR | 63.95 | 64 | 63.05 | 63.05 | 63.05 | -0.3 (-0.47%) | 479,648 |
| 12 Dec 2005 | INR | 63.95 | 65 | 63.35 | 63.35 | 63.35 | -0.15 (-0.24%) | 450,529 |
| 9 Dec 2005 | INR | 63.5 | 64 | 63.2 | 63.5 | 63.5 | -0.15 (-0.24%) | 477,166 |
| 8 Dec 2005 | INR | 64.25 | 64.25 | 63.15 | 63.65 | 63.65 | -0.25 (-0.39%) | 468,544 |
| 7 Dec 2005 | INR | 64.75 | 64.95 | 63.55 | 63.9 | 63.9 | -0.65 (-1.01%) | 429,727 |
| 6 Dec 2005 | INR | 64.45 | 65.4 | 64 | 64.55 | 64.55 | +0.9 (+1.41%) | 460,537 |
| 5 Dec 2005 | INR | 63.85 | 65.45 | 63.25 | 63.65 | 63.65 | +0.95 (+1.52%) | 438,736 |
