| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 22.2 | 22.5 | 21.8 | 21.85 | 21.85 | -0.15 (-0.68%) | 4,430 |
| 5 Jan 2006 | INR | 22.5 | 22.8 | 21.8 | 22 | 22 | -1.5 (-6.38%) | 9,175 |
| 4 Jan 2006 | INR | 24 | 24.25 | 23.1 | 23.5 | 23.5 | +0.7 (+3.07%) | 23,135 |
| 3 Jan 2006 | INR | 21.5 | 24.4 | 21.5 | 22.8 | 22.8 | +1.3 (+6.05%) | 35,511 |
| 2 Jan 2006 | INR | 20.8 | 21.5 | 20.8 | 21.5 | 21.5 | +0.5 (+2.38%) | 4,550 |
| 30 Dec 2005 | INR | 20.5 | 21.1 | 20.45 | 21 | 21 | +0.6 (+2.94%) | 12,979 |
| 29 Dec 2005 | INR | 20.6 | 20.7 | 20.1 | 20.4 | 20.4 | +0.05 (+0.25%) | 10,353 |
| 28 Dec 2005 | INR | 20.6 | 21 | 20.25 | 20.35 | 20.35 | -0.45 (-2.16%) | 7,652 |
| 27 Dec 2005 | INR | 21 | 21 | 20.6 | 20.8 | 20.8 | +0.6 (+2.97%) | 24,752 |
| 26 Dec 2005 | INR | 21 | 21 | 20 | 20.2 | 20.2 | -0.5 (-2.42%) | 23,126 |
| 23 Dec 2005 | INR | 21.9 | 22 | 20.7 | 20.7 | 20.7 | -0.3 (-1.43%) | 10,678 |
| 22 Dec 2005 | INR | 21.7 | 22.85 | 21 | 21 | 21 | -0.05 (-0.24%) | 17,508 |
| 21 Dec 2005 | INR | 20.4 | 21.25 | 20.05 | 21.05 | 21.05 | +0.8 (+3.95%) | 21,385 |
| 20 Dec 2005 | INR | 20.6 | 21 | 19.85 | 20.25 | 20.25 | -0.25 (-1.22%) | 9,981 |
| 19 Dec 2005 | INR | 20 | 20.9 | 19.6 | 20.5 | 20.5 | +0.65 (+3.27%) | 16,200 |
| 16 Dec 2005 | INR | 20 | 20.5 | 19.7 | 19.85 | 19.85 | -0.65 (-3.17%) | 9,375 |
| 15 Dec 2005 | INR | 21 | 21.25 | 20.15 | 20.5 | 20.5 | -0.95 (-4.43%) | 15,900 |
| 14 Dec 2005 | INR | 21.1 | 21.8 | 21.1 | 21.45 | 21.45 | -0.05 (-0.23%) | 3,184 |
| 13 Dec 2005 | INR | 21.2 | 22.1 | 21.2 | 21.5 | 21.5 | +0.3 (+1.42%) | 7,070 |
| 12 Dec 2005 | INR | 22.5 | 22.85 | 21.05 | 21.2 | 21.2 | -0.6 (-2.75%) | 19,350 |
| 9 Dec 2005 | INR | 21.5 | 22.35 | 21.2 | 21.8 | 21.8 | +0.25 (+1.16%) | 11,910 |
| 8 Dec 2005 | INR | 21.6 | 22 | 21.05 | 21.55 | 21.55 | -0.15 (-0.69%) | 12,244 |
| 7 Dec 2005 | INR | 21.2 | 21.8 | 21 | 21.7 | 21.7 | +0.55 (+2.60%) | 20,800 |
| 6 Dec 2005 | INR | 21.45 | 21.95 | 20.55 | 21.15 | 21.15 | -0.2 (-0.94%) | 5,930 |
| 5 Dec 2005 | INR | 21.9 | 21.9 | 21.1 | 21.35 | 21.35 | -0.85 (-3.83%) | 4,040 |
| 2 Dec 2005 | INR | 22.95 | 23 | 22 | 22.2 | 22.2 | -0.8 (-3.48%) | 18,765 |
| 1 Dec 2005 | INR | 22.9 | 23 | 22.3 | 23 | 23 | +0.15 (+0.66%) | 7,903 |
| 30 Nov 2005 | INR | 23 | 23.25 | 22.65 | 22.85 | 22.85 | -0.15 (-0.65%) | 8,403 |
| 29 Nov 2005 | INR | 22.5 | 23.25 | 22 | 23 | 23 | 0.0 (0.0%) | 6,004 |
| 28 Nov 2005 | INR | 22.9 | 23.65 | 22.85 | 23 | 23 | 0.0 (0.0%) | 3,770 |
