| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 50 | 50 | 48 | 49.3 | 49.3 | +0.25 (+0.51%) | 100,390 |
| 9 Jan 2006 | INR | 47.9 | 49.7 | 47.75 | 49.05 | 49.05 | +2.05 (+4.36%) | 763,915 |
| 6 Jan 2006 | INR | 47.9 | 47.9 | 46.55 | 47 | 47 | +0.8 (+1.73%) | 22,301 |
| 5 Jan 2006 | INR | 48.5 | 48.5 | 45.6 | 46.2 | 46.2 | -1.5 (-3.14%) | 20,012 |
| 4 Jan 2006 | INR | 48.95 | 49.35 | 47 | 47.7 | 47.7 | 0.0 (0.0%) | 21,885 |
| 3 Jan 2006 | INR | 47.85 | 48 | 47.1 | 47.7 | 47.7 | +0.2 (+0.42%) | 17,413 |
| 2 Jan 2006 | INR | 47.45 | 48.45 | 46.5 | 47.5 | 47.5 | +0.75 (+1.60%) | 18,599 |
| 30 Dec 2005 | INR | 48 | 48.75 | 46.65 | 46.75 | 46.75 | -1.05 (-2.20%) | 30,278 |
| 29 Dec 2005 | INR | 47.25 | 49.45 | 47.2 | 47.8 | 47.8 | +0.7 (+1.49%) | 22,290 |
| 28 Dec 2005 | INR | 47.95 | 47.95 | 47.05 | 47.1 | 47.1 | -1.75 (-3.58%) | 18,390 |
| 27 Dec 2005 | INR | 49 | 49 | 48.1 | 48.85 | 48.85 | -0.15 (-0.31%) | 30,534 |
| 26 Dec 2005 | INR | 48 | 49.25 | 47.5 | 49 | 49 | +0.5 (+1.03%) | 43,473 |
| 23 Dec 2005 | INR | 49.4 | 49.4 | 48.5 | 48.5 | 48.5 | -0.5 (-1.02%) | 34,459 |
| 22 Dec 2005 | INR | 49 | 49.4 | 48.5 | 49 | 49 | -0.05 (-0.10%) | 15,640 |
| 21 Dec 2005 | INR | 49.75 | 50 | 48 | 49.05 | 49.05 | -0.85 (-1.70%) | 27,475 |
| 20 Dec 2005 | INR | 48.1 | 49.9 | 47.8 | 49.9 | 49.9 | +1 (+2.04%) | 18,864 |
| 19 Dec 2005 | INR | 50 | 50 | 48.6 | 48.9 | 48.9 | -0.55 (-1.11%) | 20,037 |
| 16 Dec 2005 | INR | 49.3 | 50 | 48.85 | 49.45 | 49.45 | +0.45 (+0.92%) | 20,305 |
| 15 Dec 2005 | INR | 50 | 50.1 | 48.65 | 49 | 49 | -1.05 (-2.10%) | 25,617 |
| 14 Dec 2005 | INR | 51.9 | 52.25 | 48.75 | 50.05 | 50.05 | +0.15 (+0.30%) | 20,991 |
| 13 Dec 2005 | INR | 50.5 | 50.5 | 49.1 | 49.9 | 49.9 | -0.35 (-0.70%) | 29,031 |
| 12 Dec 2005 | INR | 52.4 | 52.95 | 49.95 | 50.25 | 50.25 | -0.2 (-0.40%) | 27,029 |
| 9 Dec 2005 | INR | 48 | 50.45 | 46.95 | 50.45 | 50.45 | +2.4 (+4.99%) | 25,466 |
| 8 Dec 2005 | INR | 49.05 | 49.9 | 47.5 | 48.05 | 48.05 | -1.95 (-3.90%) | 36,144 |
| 7 Dec 2005 | INR | 49.55 | 50.45 | 49.55 | 50 | 50 | +0.05 (+0.10%) | 25,924 |
| 6 Dec 2005 | INR | 49.55 | 50.9 | 49 | 49.95 | 49.95 | -0.55 (-1.09%) | 17,898 |
| 5 Dec 2005 | INR | 49 | 51.4 | 48.65 | 50.5 | 50.5 | +0.25 (+0.50%) | 30,651 |
| 2 Dec 2005 | INR | 51.55 | 52.05 | 48.45 | 50.25 | 50.25 | +0.25 (+0.50%) | 23,320 |
| 1 Dec 2005 | INR | 49.5 | 51.3 | 49.5 | 50 | 50 | +0.85 (+1.73%) | 16,864 |
