| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 67 | 67 | 63.4 | 64.4 | 64.4 | +0.35 (+0.55%) | 31,214 |
| 9 Jan 2006 | INR | 66.75 | 66.8 | 63.15 | 64.05 | 64.05 | -2.8 (-4.19%) | 41,642 |
| 6 Jan 2006 | INR | 69.85 | 69.85 | 65.65 | 66.85 | 66.85 | +0.55 (+0.83%) | 17,967 |
| 5 Jan 2006 | INR | 66.9 | 68 | 65.9 | 66.3 | 66.3 | -0.25 (-0.38%) | 16,393 |
| 4 Jan 2006 | INR | 67.75 | 68.25 | 64.05 | 66.55 | 66.55 | +0.2 (+0.30%) | 46,357 |
| 3 Jan 2006 | INR | 63.85 | 67.95 | 63 | 66.35 | 66.35 | +3.75 (+5.99%) | 77,250 |
| 2 Jan 2006 | INR | 63.55 | 64.25 | 62 | 62.6 | 62.6 | +0.6 (+0.97%) | 12,501 |
| 30 Dec 2005 | INR | 64 | 65.45 | 62 | 62 | 62 | -0.15 (-0.24%) | 40,169 |
| 29 Dec 2005 | INR | 65.2 | 65.2 | 62.1 | 62.15 | 62.15 | -0.25 (-0.40%) | 33,142 |
| 28 Dec 2005 | INR | 64 | 64 | 61.5 | 62.4 | 62.4 | -0.25 (-0.40%) | 28,858 |
| 27 Dec 2005 | INR | 61.35 | 64 | 61.35 | 62.65 | 62.65 | +0.8 (+1.29%) | 16,050 |
| 26 Dec 2005 | INR | 65.9 | 65.9 | 61.5 | 61.85 | 61.85 | -2.7 (-4.18%) | 21,698 |
| 23 Dec 2005 | INR | 67.4 | 67.45 | 62.5 | 64.55 | 64.55 | -1.55 (-2.34%) | 72,615 |
| 22 Dec 2005 | INR | 68.1 | 69.85 | 65 | 66.1 | 66.1 | -0.15 (-0.23%) | 157,245 |
| 21 Dec 2005 | INR | 59.5 | 66.25 | 59.5 | 66.25 | 66.25 | +6 (+9.96%) | 241,293 |
| 20 Dec 2005 | INR | 59 | 61 | 58.05 | 60.25 | 60.25 | +0.6 (+1.01%) | 47,821 |
| 19 Dec 2005 | INR | 60.6 | 62 | 58.6 | 59.65 | 59.65 | +1.25 (+2.14%) | 27,552 |
| 16 Dec 2005 | INR | 59 | 59.5 | 56.15 | 58.4 | 58.4 | +0.35 (+0.60%) | 36,310 |
| 15 Dec 2005 | INR | 57.6 | 59.95 | 57.55 | 58.05 | 58.05 | +0.45 (+0.78%) | 37,655 |
| 14 Dec 2005 | INR | 60 | 60 | 56.5 | 57.6 | 57.6 | -0.6 (-1.03%) | 25,081 |
| 13 Dec 2005 | INR | 62 | 63 | 57.55 | 58.2 | 58.2 | -1.4 (-2.35%) | 84,775 |
| 12 Dec 2005 | INR | 55 | 59.6 | 55 | 59.6 | 59.6 | +5.4 (+9.96%) | 91,349 |
| 9 Dec 2005 | INR | 54.5 | 55 | 53 | 54.2 | 54.2 | +1.65 (+3.14%) | 16,108 |
| 8 Dec 2005 | INR | 53 | 53.8 | 52 | 52.55 | 52.55 | +0.55 (+1.06%) | 8,062 |
| 7 Dec 2005 | INR | 53.5 | 53.9 | 52 | 52 | 52 | -1.8 (-3.35%) | 8,712 |
| 6 Dec 2005 | INR | 53.5 | 54.5 | 53 | 53.8 | 53.8 | +0.3 (+0.56%) | 12,868 |
| 5 Dec 2005 | INR | 53.85 | 54 | 52.6 | 53.5 | 53.5 | +0.85 (+1.61%) | 10,543 |
| 2 Dec 2005 | INR | 52 | 53.9 | 50.5 | 52.65 | 52.65 | +1.2 (+2.33%) | 27,755 |
| 1 Dec 2005 | INR | 48.75 | 52.8 | 46.85 | 51.45 | 51.45 | +3.15 (+6.52%) | 20,512 |
| 30 Nov 2005 | INR | 51.1 | 51.1 | 47.65 | 48.3 | 48.3 | -2.8 (-5.48%) | 20,334 |
