| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 31 | 32.5 | 28.05 | 31.9 | 31.9 | +1.8 (+5.98%) | 25,458 |
| 4 Jan 2006 | INR | 27.8 | 30.1 | 26.65 | 30.1 | 30.1 | +2.7 (+9.85%) | 29,258 |
| 3 Jan 2006 | INR | 27.4 | 27.4 | 26.2 | 27.4 | 27.4 | +2.45 (+9.82%) | 9,299 |
| 2 Jan 2006 | INR | 24 | 25 | 24 | 24.95 | 24.95 | +0.95 (+3.96%) | 703 |
| 30 Dec 2005 | INR | 24 | 24 | 24 | 24 | 24 | +0.35 (+1.48%) | 1,620 |
| 29 Dec 2005 | INR | 25 | 25 | 23.65 | 23.65 | 23.65 | -1.95 (-7.62%) | 1,300 |
| 28 Dec 2005 | INR | 25.65 | 25.65 | 23.5 | 25.6 | 25.6 | +2.1 (+8.94%) | 1,500 |
| 27 Dec 2005 | INR | 22.6 | 24.4 | 22.6 | 23.5 | 23.5 | -1.5 (-6%) | 4,207 |
| 26 Dec 2005 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | INR | 23.25 | 25 | 22.85 | 25 | 25 | +1 (+4.17%) | 1,352 |
| 22 Dec 2005 | INR | 24.55 | 24.9 | 24 | 24 | 24 | -0.65 (-2.64%) | 850 |
| 21 Dec 2005 | INR | 22 | 24.7 | 22 | 24.65 | 24.65 | +0.65 (+2.71%) | 5,550 |
| 20 Dec 2005 | INR | 24.9 | 24.9 | 24 | 24 | 24 | 0.0 (0.0%) | 201 |
| 19 Dec 2005 | INR | 24.35 | 24.35 | 24 | 24 | 24 | -1 (-4%) | 2,200 |
| 16 Dec 2005 | INR | 23.05 | 25 | 23.05 | 25 | 25 | +0.85 (+3.52%) | 1,950 |
| 15 Dec 2005 | INR | 24 | 25 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 800 |
| 14 Dec 2005 | INR | 25.75 | 25.75 | 24.5 | 24.5 | 24.5 | -1.5 (-5.77%) | 1,150 |
| 13 Dec 2005 | INR | 26.45 | 26.45 | 24.7 | 26 | 26 | +0.05 (+0.19%) | 2,152 |
| 12 Dec 2005 | INR | 26.05 | 27.1 | 25.1 | 25.95 | 25.95 | -1 (-3.71%) | 7,925 |
| 9 Dec 2005 | INR | 29 | 29 | 26.5 | 26.95 | 26.95 | -1.8 (-6.26%) | 5,231 |
| 8 Dec 2005 | INR | 28.25 | 28.75 | 27 | 28.75 | 28.75 | -0.25 (-0.86%) | 4,100 |
| 7 Dec 2005 | INR | 27.85 | 29 | 27.85 | 29 | 29 | +1.3 (+4.69%) | 3,000 |
| 6 Dec 2005 | INR | 27.5 | 28.8 | 26.7 | 27.7 | 27.7 | +0.2 (+0.73%) | 3,604 |
| 5 Dec 2005 | INR | 26.1 | 27.5 | 26.05 | 27.5 | 27.5 | +0.7 (+2.61%) | 53,705 |
| 2 Dec 2005 | INR | 28 | 28 | 26.8 | 26.8 | 26.8 | -1.7 (-5.96%) | 350 |
| 1 Dec 2005 | INR | 28.5 | 30 | 28.3 | 28.5 | 28.5 | +0.5 (+1.79%) | 5,651 |
| 30 Nov 2005 | INR | 28 | 30 | 28 | 28 | 28 | 0.0 (0.0%) | 2,002 |
| 29 Nov 2005 | INR | 28 | 28 | 27.75 | 28 | 28 | +0.55 (+2.00%) | 3,494 |
| 28 Nov 2005 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.65 (-2.31%) | 100 |
| 25 Nov 2005 | INR | 30 | 30.4 | 28.1 | 28.1 | 28.1 | -2.2 (-7.26%) | 5,697 |
