| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 33.5 | 34.4 | 31.9 | 33 | 33 | -0.1 (-0.30%) | 16,910 |
| 30 Dec 2005 | INR | 33 | 34.45 | 32.2 | 33.1 | 33.1 | +0.6 (+1.85%) | 8,900 |
| 29 Dec 2005 | INR | 33.9 | 34.05 | 32.5 | 32.5 | 32.5 | +0.05 (+0.15%) | 8,955 |
| 28 Dec 2005 | INR | 33 | 33 | 32 | 32.45 | 32.45 | -0.8 (-2.41%) | 5,860 |
| 27 Dec 2005 | INR | 33 | 34 | 32.65 | 33.25 | 33.25 | +0.6 (+1.84%) | 6,000 |
| 26 Dec 2005 | INR | 32.65 | 34 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 12,050 |
| 23 Dec 2005 | INR | 36.75 | 37 | 34.35 | 34.35 | 34.35 | -1.8 (-4.98%) | 7,341 |
| 22 Dec 2005 | INR | 37.5 | 37.6 | 35 | 36.15 | 36.15 | +0.3 (+0.84%) | 35,587 |
| 21 Dec 2005 | INR | 34.5 | 35.85 | 34.5 | 35.85 | 35.85 | +0.9 (+2.58%) | 31,065 |
| 20 Dec 2005 | INR | 32.35 | 35.5 | 32.25 | 34.95 | 34.95 | +2.4 (+7.37%) | 29,182 |
| 19 Dec 2005 | INR | 32 | 34.55 | 32 | 32.55 | 32.55 | -0.4 (-1.21%) | 34,550 |
| 16 Dec 2005 | INR | 33.25 | 34.4 | 31.6 | 32.95 | 32.95 | -0.3 (-0.90%) | 8,001 |
| 15 Dec 2005 | INR | 33.5 | 35 | 33.25 | 33.25 | 33.25 | -0.75 (-2.21%) | 3,692 |
| 14 Dec 2005 | INR | 34.2 | 36 | 33.8 | 34 | 34 | -1.75 (-4.90%) | 14,100 |
| 13 Dec 2005 | INR | 35.65 | 35.75 | 34.9 | 35.75 | 35.75 | +1.7 (+4.99%) | 17,939 |
| 12 Dec 2005 | INR | 33.85 | 34.05 | 33.85 | 34.05 | 34.05 | +1.6 (+4.93%) | 3,240 |
| 9 Dec 2005 | INR | 30.95 | 32.45 | 30.5 | 32.45 | 32.45 | +1.5 (+4.85%) | 6,775 |
| 8 Dec 2005 | INR | 31 | 31 | 29 | 30.95 | 30.95 | -0.05 (-0.16%) | 8,000 |
| 7 Dec 2005 | INR | 31.75 | 31.75 | 30.3 | 31 | 31 | -0.5 (-1.59%) | 12,940 |
| 6 Dec 2005 | INR | 33.5 | 33.5 | 31.5 | 31.5 | 31.5 | -1.3 (-3.96%) | 7,110 |
| 5 Dec 2005 | INR | 32.5 | 32.8 | 31.55 | 32.8 | 32.8 | +1.35 (+4.29%) | 4,253 |
| 2 Dec 2005 | INR | 32.5 | 33 | 31.4 | 31.45 | 31.45 | -0.7 (-2.18%) | 8,635 |
| 1 Dec 2005 | INR | 32 | 33.15 | 32 | 32.15 | 32.15 | -0.75 (-2.28%) | 2,290 |
| 30 Nov 2005 | INR | 32.6 | 35 | 32.4 | 32.9 | 32.9 | -1.2 (-3.52%) | 12,112 |
| 29 Nov 2005 | INR | 34.15 | 35.85 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 5,025 |
| 28 Nov 2005 | INR | 36.6 | 37 | 35.85 | 35.85 | 35.85 | -0.65 (-1.78%) | 10,140 |
| 25 Nov 2005 | INR | 35.1 | 36.5 | 35.1 | 36.5 | 36.5 | +0.6 (+1.67%) | 11,925 |
| 24 Nov 2005 | INR | 35.2 | 36.45 | 35.2 | 35.9 | 35.9 | +0.45 (+1.27%) | 17,575 |
| 23 Nov 2005 | INR | 32.5 | 35.45 | 32.5 | 35.45 | 35.45 | +1.5 (+4.42%) | 26,342 |
| 22 Nov 2005 | INR | 32.8 | 33.95 | 32.8 | 33.95 | 33.95 | -0.55 (-1.59%) | 18,654 |
