| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 23.2 | 23.5 | 22.5 | 22.9 | 22.9 | -0.7 (-2.97%) | 7,506 |
| 9 Jan 2006 | INR | 24.5 | 24.5 | 23.05 | 23.6 | 23.6 | -0.3 (-1.26%) | 9,780 |
| 6 Jan 2006 | INR | 25 | 25.85 | 23.75 | 23.9 | 23.9 | -0.65 (-2.65%) | 16,195 |
| 5 Jan 2006 | INR | 24.5 | 25 | 24 | 24.55 | 24.55 | +0.4 (+1.66%) | 29,141 |
| 4 Jan 2006 | INR | 24.75 | 26 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 35,918 |
| 3 Jan 2006 | INR | 22.5 | 24.85 | 22.5 | 24.5 | 24.5 | +2.25 (+10.11%) | 39,549 |
| 2 Jan 2006 | INR | 21.7 | 22.5 | 21.7 | 22.25 | 22.25 | +0.75 (+3.49%) | 11,015 |
| 30 Dec 2005 | INR | 20.8 | 21.75 | 20.8 | 21.5 | 21.5 | +0.5 (+2.38%) | 9,566 |
| 29 Dec 2005 | INR | 20.7 | 21.15 | 20 | 21 | 21 | 0.0 (0.0%) | 5,936 |
| 28 Dec 2005 | INR | 21.05 | 21.25 | 20.65 | 21 | 21 | +0.1 (+0.48%) | 2,800 |
| 27 Dec 2005 | INR | 21.1 | 21.4 | 20.85 | 20.9 | 20.9 | -0.25 (-1.18%) | 4,663 |
| 26 Dec 2005 | INR | 22.5 | 22.5 | 21.15 | 21.15 | 21.15 | -0.45 (-2.08%) | 6,984 |
| 23 Dec 2005 | INR | 22 | 22 | 21.25 | 21.6 | 21.6 | +0.4 (+1.89%) | 14,602 |
| 22 Dec 2005 | INR | 22.45 | 22.45 | 21.1 | 21.2 | 21.2 | -0.45 (-2.08%) | 18,251 |
| 21 Dec 2005 | INR | 22.55 | 23 | 21.5 | 21.65 | 21.65 | -0.65 (-2.91%) | 11,457 |
| 20 Dec 2005 | INR | 22.95 | 23.1 | 22.3 | 22.3 | 22.3 | -0.7 (-3.04%) | 9,693 |
| 19 Dec 2005 | INR | 22.5 | 23 | 22.2 | 23 | 23 | +0.6 (+2.68%) | 21,048 |
| 16 Dec 2005 | INR | 22 | 23 | 22 | 22.4 | 22.4 | -0.1 (-0.44%) | 5,862 |
| 15 Dec 2005 | INR | 25 | 25 | 22.1 | 22.5 | 22.5 | +0.15 (+0.67%) | 17,897 |
| 14 Dec 2005 | INR | 23.5 | 26.3 | 22 | 22.35 | 22.35 | +0.35 (+1.59%) | 41,065 |
| 13 Dec 2005 | INR | 21.6 | 22.5 | 21.55 | 22 | 22 | -0.35 (-1.57%) | 18,126 |
| 12 Dec 2005 | INR | 22.25 | 22.75 | 21.8 | 22.35 | 22.35 | -0.15 (-0.67%) | 17,576 |
| 9 Dec 2005 | INR | 21.75 | 23 | 21.75 | 22.5 | 22.5 | +0.35 (+1.58%) | 21,866 |
| 8 Dec 2005 | INR | 23 | 23.2 | 22 | 22.15 | 22.15 | -1.05 (-4.53%) | 22,292 |
| 7 Dec 2005 | INR | 23.35 | 23.75 | 23 | 23.2 | 23.2 | -0.15 (-0.64%) | 7,192 |
| 6 Dec 2005 | INR | 23.3 | 23.65 | 23.25 | 23.35 | 23.35 | +0.15 (+0.65%) | 8,525 |
| 5 Dec 2005 | INR | 23.2 | 23.8 | 23 | 23.2 | 23.2 | 0.0 (0.0%) | 7,600 |
| 2 Dec 2005 | INR | 23.4 | 24.35 | 23.15 | 23.2 | 23.2 | -0.75 (-3.13%) | 9,746 |
| 1 Dec 2005 | INR | 23.95 | 24 | 23.1 | 23.95 | 23.95 | +0.15 (+0.63%) | 19,027 |
| 30 Nov 2005 | INR | 24 | 24.85 | 23.45 | 23.8 | 23.8 | -0.9 (-3.64%) | 27,142 |
