| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | INR | 41.8 | 43.2 | 41.8 | 42.35 | 42.35 | -0.7 (-1.63%) | 12,986 |
| 20 Jan 2006 | INR | 42.55 | 43.65 | 41.55 | 43.05 | 43.05 | +0.6 (+1.41%) | 9,865 |
| 19 Jan 2006 | INR | 41.25 | 43.25 | 41.25 | 42.45 | 42.45 | +0.05 (+0.12%) | 8,246 |
| 18 Jan 2006 | INR | 42 | 43 | 40 | 42.4 | 42.4 | -1.15 (-2.64%) | 2,369 |
| 17 Jan 2006 | INR | 43 | 43.55 | 42.6 | 43.55 | 43.55 | +0.9 (+2.11%) | 5,750 |
| 16 Jan 2006 | INR | 42.8 | 43.9 | 42.6 | 42.65 | 42.65 | -1.15 (-2.63%) | 5,357 |
| 13 Jan 2006 | INR | 43.4 | 44.25 | 43.05 | 43.8 | 43.8 | -0.2 (-0.45%) | 7,600 |
| 12 Jan 2006 | INR | 43 | 44 | 42.3 | 44 | 44 | +1 (+2.33%) | 4,470 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 43 | 43 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 40.25 | 43.8 | 40.25 | 43 | 43 | -0.5 (-1.15%) | 5,925 |
| 9 Jan 2006 | INR | 45 | 45 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 8,000 |
| 6 Jan 2006 | INR | 44 | 44.45 | 44 | 44 | 44 | +0.5 (+1.15%) | 3,737 |
| 5 Jan 2006 | INR | 42.25 | 44 | 42.25 | 43.5 | 43.5 | -1.55 (-3.44%) | 7,070 |
| 4 Jan 2006 | INR | 45.45 | 45.5 | 44.5 | 45.05 | 45.05 | +1 (+2.27%) | 14,215 |
| 3 Jan 2006 | INR | 44 | 45.45 | 43 | 44.05 | 44.05 | +0.3 (+0.69%) | 22,317 |
| 2 Jan 2006 | INR | 43.8 | 44 | 43.1 | 43.75 | 43.75 | +1.95 (+4.67%) | 6,853 |
| 30 Dec 2005 | INR | 41.2 | 42.7 | 41.2 | 41.8 | 41.8 | +0.65 (+1.58%) | 5,224 |
| 29 Dec 2005 | INR | 41.55 | 42.9 | 41 | 41.15 | 41.15 | -0.35 (-0.84%) | 4,740 |
| 28 Dec 2005 | INR | 41.95 | 42.45 | 41.5 | 41.5 | 41.5 | -1 (-2.35%) | 4,750 |
| 27 Dec 2005 | INR | 42 | 43.3 | 42 | 42.5 | 42.5 | +1.45 (+3.53%) | 7,675 |
| 26 Dec 2005 | INR | 41.65 | 42.2 | 41 | 41.05 | 41.05 | -1.2 (-2.84%) | 12,590 |
| 23 Dec 2005 | INR | 41 | 44.75 | 41 | 42.25 | 42.25 | -0.75 (-1.74%) | 26,182 |
| 22 Dec 2005 | INR | 44.4 | 44.5 | 43 | 43 | 43 | -1.75 (-3.91%) | 9,440 |
| 21 Dec 2005 | INR | 44.15 | 45 | 44.15 | 44.75 | 44.75 | +0.15 (+0.34%) | 7,050 |
| 20 Dec 2005 | INR | 45.5 | 45.5 | 43.55 | 44.6 | 44.6 | +0.2 (+0.45%) | 3,962 |
| 19 Dec 2005 | INR | 44.4 | 45.2 | 43.55 | 44.4 | 44.4 | +0.1 (+0.23%) | 12,483 |
| 16 Dec 2005 | INR | 44.7 | 44.7 | 43.8 | 44.3 | 44.3 | +0.2 (+0.45%) | 9,440 |
| 15 Dec 2005 | INR | 45.6 | 46.1 | 43.5 | 44.1 | 44.1 | -1.9 (-4.13%) | 17,839 |
| 14 Dec 2005 | INR | 47 | 47.05 | 45.1 | 46 | 46 | -1.25 (-2.65%) | 10,157 |
| 13 Dec 2005 | INR | 46.05 | 47.3 | 46.05 | 47.25 | 47.25 | +0.2 (+0.43%) | 8,516 |
