| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 26 | 26.25 | 25 | 25.65 | 17.1 | +0.65 (+2.60%) | 24,305 |
| 2 Jan 2006 | INR | 24.55 | 25.05 | 24.55 | 25 | 16.6667 | +0.3 (+1.21%) | 10,475 |
| 30 Dec 2005 | INR | 25.25 | 25.25 | 24.35 | 24.7 | 16.4667 | -0.3 (-1.20%) | 12,601 |
| 29 Dec 2005 | INR | 24.7 | 25.25 | 24.7 | 25 | 16.6667 | +0.7 (+2.88%) | 2,150 |
| 28 Dec 2005 | INR | 24.5 | 25 | 24.05 | 24.3 | 16.2 | -0.7 (-2.80%) | 9,330 |
| 27 Dec 2005 | INR | 25.1 | 25.45 | 24.25 | 25 | 16.6667 | +0.3 (+1.21%) | 11,500 |
| 26 Dec 2005 | INR | 25 | 26 | 23.85 | 24.7 | 16.4667 | +0.3 (+1.23%) | 10,770 |
| 23 Dec 2005 | INR | 24.15 | 24.75 | 23.5 | 24.4 | 16.2667 | +0.15 (+0.62%) | 17,191 |
| 22 Dec 2005 | INR | 24.75 | 25 | 24.25 | 24.25 | 16.1667 | -0.15 (-0.61%) | 9,115 |
| 21 Dec 2005 | INR | 24.8 | 24.95 | 24.25 | 24.4 | 16.2667 | -0.3 (-1.21%) | 13,560 |
| 20 Dec 2005 | INR | 25.05 | 25.25 | 24.2 | 24.7 | 16.4667 | -0.3 (-1.20%) | 16,770 |
| 19 Dec 2005 | INR | 26.15 | 26.95 | 24.05 | 25 | 16.6667 | -1.65 (-6.19%) | 19,200 |
| 16 Dec 2005 | INR | 28.05 | 28.25 | 26.45 | 26.65 | 17.7667 | -1.45 (-5.16%) | 16,198 |
| 15 Dec 2005 | INR | 28.1 | 28.6 | 28.1 | 28.1 | 18.7333 | -0.25 (-0.88%) | 18,534 |
| 14 Dec 2005 | INR | 28.35 | 28.75 | 28.25 | 28.35 | 18.9 | -0.35 (-1.22%) | 9,070 |
| 13 Dec 2005 | INR | 28.5 | 29.2 | 28 | 28.7 | 19.1333 | +0.15 (+0.53%) | 15,637 |
| 12 Dec 2005 | INR | 28 | 28.6 | 27.3 | 28.55 | 19.0333 | +0.55 (+1.96%) | 14,220 |
| 9 Dec 2005 | INR | 27.5 | 29 | 27.25 | 28 | 18.6667 | +1 (+3.70%) | 20,271 |
| 8 Dec 2005 | INR | 27 | 27.5 | 26.6 | 27 | 18 | +0.45 (+1.69%) | 7,120 |
| 7 Dec 2005 | INR | 27.25 | 27.45 | 26.55 | 26.55 | 17.7 | 0.0 (0.0%) | 5,400 |
| 6 Dec 2005 | INR | 26.4 | 27 | 26.1 | 26.55 | 17.7 | +0.05 (+0.19%) | 3,650 |
| 5 Dec 2005 | INR | 26.2 | 27.1 | 26 | 26.5 | 17.6667 | -0.6 (-2.21%) | 2,375 |
| 2 Dec 2005 | INR | 27.5 | 27.5 | 27 | 27.1 | 18.0667 | 0.0 (0.0%) | 4,510 |
| 1 Dec 2005 | INR | 26.85 | 27.6 | 26.85 | 27.1 | 18.0667 | +0.2 (+0.74%) | 8,615 |
| 30 Nov 2005 | INR | 26.25 | 28.1 | 26.25 | 26.9 | 17.9333 | +0.35 (+1.32%) | 16,163 |
| 29 Nov 2005 | INR | 24.75 | 27.4 | 24.75 | 26.55 | 17.7 | +0.45 (+1.72%) | 24,802 |
| 28 Nov 2005 | INR | 25.45 | 26.6 | 24.4 | 26.1 | 17.4 | +1.75 (+7.19%) | 22,143 |
| 25 Nov 2005 | INR | 24 | 24.8 | 23.95 | 24.35 | 16.2333 | 0.0 (0.0%) | 6,942 |
| 24 Nov 2005 | INR | 23.6 | 24.85 | 23.5 | 24.35 | 16.2333 | +0.2 (+0.83%) | 10,055 |
| 23 Nov 2005 | INR | 23.15 | 24.5 | 23.1 | 24.15 | 16.1 | +0.9 (+3.87%) | 4,779 |
