| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 21.8 | 21.8 | 20 | 20.7 | 207 | +0.25 (+1.22%) | 10,100 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 20.45 | 204.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 20 | 21 | 19.75 | 20.45 | 204.5 | -0.05 (-0.24%) | 6,750 |
| 9 Jan 2006 | INR | 21.55 | 21.55 | 20.3 | 20.5 | 205 | -0.35 (-1.68%) | 9,024 |
| 6 Jan 2006 | INR | 21.2 | 21.2 | 20.3 | 20.85 | 208.5 | -0.6 (-2.80%) | 8,419 |
| 5 Jan 2006 | INR | 21 | 21.45 | 20.55 | 21.45 | 214.5 | -0.25 (-1.15%) | 7,901 |
| 4 Jan 2006 | INR | 22 | 22 | 20.95 | 21.7 | 217 | -0.3 (-1.36%) | 11,344 |
| 3 Jan 2006 | INR | 22.6 | 22.6 | 20.6 | 22 | 220 | +0.35 (+1.62%) | 19,164 |
| 2 Jan 2006 | INR | 20.5 | 21.75 | 20.45 | 21.65 | 216.5 | -0.15 (-0.69%) | 8,880 |
| 30 Dec 2005 | INR | 21.8 | 21.8 | 20.15 | 21.8 | 218 | +1.4 (+6.86%) | 9,960 |
| 29 Dec 2005 | INR | 20.1 | 21.2 | 20.1 | 20.4 | 204 | -0.55 (-2.63%) | 5,300 |
| 28 Dec 2005 | INR | 19.65 | 21.65 | 19.65 | 20.95 | 209.5 | +0.55 (+2.70%) | 4,700 |
| 27 Dec 2005 | INR | 21 | 22 | 20.35 | 20.4 | 204 | -0.9 (-4.23%) | 8,000 |
| 26 Dec 2005 | INR | 22.85 | 22.85 | 21 | 21.3 | 213 | -0.5 (-2.29%) | 5,800 |
| 23 Dec 2005 | INR | 23.4 | 23.7 | 21.75 | 21.8 | 218 | -1.05 (-4.60%) | 39,885 |
| 22 Dec 2005 | INR | 22 | 22.85 | 21 | 22.85 | 228.5 | +1.05 (+4.82%) | 27,175 |
| 21 Dec 2005 | INR | 20 | 21.8 | 20 | 21.8 | 218 | +0.8 (+3.81%) | 24,002 |
| 20 Dec 2005 | INR | 20.8 | 21.2 | 20.1 | 21 | 210 | +0.15 (+0.72%) | 12,140 |
| 19 Dec 2005 | INR | 20.85 | 20.85 | 20 | 20.85 | 208.5 | +0.45 (+2.21%) | 15,172 |
| 16 Dec 2005 | INR | 20.5 | 20.5 | 19 | 20.4 | 204 | +0.4 (+2%) | 11,500 |
| 15 Dec 2005 | INR | 20 | 20.5 | 19.05 | 20 | 200 | +0.1 (+0.50%) | 5,650 |
| 14 Dec 2005 | INR | 19.4 | 19.95 | 19.4 | 19.9 | 199 | 0.0 (0.0%) | 6,000 |
| 13 Dec 2005 | INR | 20 | 20.75 | 19.75 | 19.9 | 199 | -0.6 (-2.93%) | 6,951 |
| 12 Dec 2005 | INR | 20.7 | 21.7 | 20.5 | 20.5 | 205 | -0.5 (-2.38%) | 9,987 |
| 9 Dec 2005 | INR | 20 | 21 | 19.3 | 21 | 210 | +0.9 (+4.48%) | 19,422 |
| 8 Dec 2005 | INR | 19 | 20.15 | 18.55 | 20.1 | 201 | +1.1 (+5.79%) | 17,195 |
| 7 Dec 2005 | INR | 19.1 | 19.5 | 19 | 19 | 190 | -0.4 (-2.06%) | 5,000 |
| 6 Dec 2005 | INR | 18.75 | 19.4 | 18.55 | 19.4 | 194 | +0.3 (+1.57%) | 5,200 |
| 5 Dec 2005 | INR | 21 | 21 | 19.1 | 19.1 | 191 | -0.9 (-4.50%) | 8,355 |
| 2 Dec 2005 | INR | 18.65 | 20.25 | 18.65 | 20 | 200 | +0.6 (+3.09%) | 12,172 |
