| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | INR | 35.4 | 35.4 | 32.3 | 32.3 | 32.3 | -1.55 (-4.58%) | 8,170 |
| 3 Jan 2006 | INR | 32.5 | 33.85 | 32.5 | 33.85 | 33.85 | +1.6 (+4.96%) | 6,928 |
| 2 Jan 2006 | INR | 30.5 | 32.25 | 30.1 | 32.25 | 32.25 | +1.5 (+4.88%) | 11,590 |
| 30 Dec 2005 | INR | 31 | 31 | 30.55 | 30.75 | 30.75 | +0.35 (+1.15%) | 3,200 |
| 29 Dec 2005 | INR | 31 | 31 | 30.25 | 30.4 | 30.4 | -0.15 (-0.49%) | 1,050 |
| 28 Dec 2005 | INR | 31 | 31 | 30.5 | 30.55 | 30.55 | -0.35 (-1.13%) | 3,500 |
| 27 Dec 2005 | INR | 30 | 31 | 30 | 30.9 | 30.9 | +0.5 (+1.64%) | 8,011 |
| 26 Dec 2005 | INR | 30.5 | 30.95 | 30.4 | 30.4 | 30.4 | +0.15 (+0.50%) | 5,975 |
| 23 Dec 2005 | INR | 30.9 | 30.9 | 30 | 30.25 | 30.25 | -0.75 (-2.42%) | 21,325 |
| 22 Dec 2005 | INR | 30.5 | 31 | 30.5 | 31 | 31 | +0.9 (+2.99%) | 5,450 |
| 21 Dec 2005 | INR | 30.4 | 30.95 | 30.1 | 30.1 | 30.1 | -0.9 (-2.90%) | 7,752 |
| 20 Dec 2005 | INR | 31.1 | 31.1 | 30.5 | 31 | 31 | -0.15 (-0.48%) | 5,662 |
| 19 Dec 2005 | INR | 30.5 | 31.5 | 30.1 | 31.15 | 31.15 | +0.2 (+0.65%) | 3,801 |
| 16 Dec 2005 | INR | 30.5 | 31.15 | 30.5 | 30.95 | 30.95 | -0.2 (-0.64%) | 2,717 |
| 15 Dec 2005 | INR | 31.6 | 31.6 | 30.65 | 31.15 | 31.15 | +0.9 (+2.98%) | 14,354 |
| 14 Dec 2005 | INR | 30.55 | 30.55 | 30.25 | 30.25 | 30.25 | -0.25 (-0.82%) | 3,337 |
| 13 Dec 2005 | INR | 30.5 | 31.3 | 30.2 | 30.5 | 30.5 | +0.15 (+0.49%) | 6,921 |
| 12 Dec 2005 | INR | 30.5 | 31.25 | 30.1 | 30.35 | 30.35 | -0.65 (-2.10%) | 5,421 |
| 9 Dec 2005 | INR | 29.15 | 31.6 | 29.15 | 31 | 31 | +0.4 (+1.31%) | 7,742 |
| 8 Dec 2005 | INR | 30.5 | 30.9 | 30.5 | 30.6 | 30.6 | +0.3 (+0.99%) | 6,735 |
| 7 Dec 2005 | INR | 30.9 | 31.2 | 30.3 | 30.3 | 30.3 | -0.3 (-0.98%) | 3,350 |
| 6 Dec 2005 | INR | 31 | 31.35 | 30.1 | 30.6 | 30.6 | +0.35 (+1.16%) | 4,177 |
| 5 Dec 2005 | INR | 30.15 | 30.5 | 30 | 30.25 | 30.25 | -0.75 (-2.42%) | 3,900 |
| 2 Dec 2005 | INR | 30.1 | 31.5 | 30 | 31 | 31 | +0.2 (+0.65%) | 11,682 |
| 1 Dec 2005 | INR | 30 | 30.95 | 30 | 30.8 | 30.8 | +0.65 (+2.16%) | 2,377 |
| 30 Nov 2005 | INR | 30.55 | 31.15 | 30 | 30.15 | 30.15 | -0.85 (-2.74%) | 8,715 |
| 29 Nov 2005 | INR | 31.5 | 31.5 | 30.25 | 31 | 31 | +0.25 (+0.81%) | 3,893 |
| 28 Nov 2005 | INR | 30.75 | 30.75 | 30.1 | 30.75 | 30.75 | +1.55 (+5.31%) | 10,005 |
| 25 Nov 2005 | INR | 30.15 | 30.15 | 29.2 | 29.2 | 29.2 | +0.45 (+1.57%) | 7,774 |
| 24 Nov 2005 | INR | 28.95 | 30.5 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 5,983 |
