| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 42.8 | 43.8 | 42.8 | 42.95 | 42.95 | +0.35 (+0.82%) | 115,596 |
| 12 Jan 2006 | INR | 42.5 | 43.25 | 42.35 | 42.6 | 42.6 | -0.45 (-1.05%) | 31,799 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 43.05 | 43.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 43.95 | 44.25 | 42.9 | 43.05 | 43.05 | -0.65 (-1.49%) | 57,260 |
| 9 Jan 2006 | INR | 43.5 | 44 | 43.15 | 43.7 | 43.7 | +0.75 (+1.75%) | 53,266 |
| 6 Jan 2006 | INR | 43.45 | 44.3 | 42.6 | 42.95 | 42.95 | -0.8 (-1.83%) | 73,233 |
| 5 Jan 2006 | INR | 44.5 | 45 | 43.55 | 43.75 | 43.75 | -0.8 (-1.80%) | 64,457 |
| 4 Jan 2006 | INR | 45 | 45.9 | 44.35 | 44.55 | 44.55 | -0.4 (-0.89%) | 98,140 |
| 3 Jan 2006 | INR | 45.1 | 45.8 | 44.7 | 44.95 | 44.95 | +0.3 (+0.67%) | 161,201 |
| 2 Jan 2006 | INR | 44.9 | 46.1 | 44.25 | 44.65 | 44.65 | +0.5 (+1.13%) | 288,897 |
| 30 Dec 2005 | INR | 43.5 | 45.25 | 43.1 | 44.15 | 44.15 | +1 (+2.32%) | 279,076 |
| 29 Dec 2005 | INR | 43.25 | 43.9 | 42.7 | 43.15 | 43.15 | +0.3 (+0.70%) | 118,492 |
| 28 Dec 2005 | INR | 44.5 | 44.5 | 42.5 | 42.85 | 42.85 | -1 (-2.28%) | 93,475 |
| 27 Dec 2005 | INR | 43.6 | 44.3 | 43.55 | 43.85 | 43.85 | 0.0 (0.0%) | 135,389 |
| 26 Dec 2005 | INR | 44 | 44.95 | 43.5 | 43.85 | 43.85 | +0.55 (+1.27%) | 457,718 |
| 23 Dec 2005 | INR | 44 | 45.95 | 43 | 43.3 | 43.3 | -0.45 (-1.03%) | 461,864 |
| 22 Dec 2005 | INR | 43.05 | 44.85 | 41.7 | 43.75 | 43.75 | +1.3 (+3.06%) | 210,536 |
| 21 Dec 2005 | INR | 43.2 | 44 | 42 | 42.45 | 42.45 | -0.25 (-0.59%) | 251,127 |
| 20 Dec 2005 | INR | 41.85 | 43.9 | 40.25 | 42.7 | 42.7 | +1.15 (+2.77%) | 232,440 |
| 19 Dec 2005 | INR | 42 | 42.95 | 41.4 | 41.55 | 41.55 | +0.25 (+0.61%) | 73,618 |
| 16 Dec 2005 | INR | 43 | 43 | 41.05 | 41.3 | 41.3 | -0.7 (-1.67%) | 101,751 |
| 15 Dec 2005 | INR | 43 | 43.8 | 41.55 | 42 | 42 | -0.95 (-2.21%) | 160,317 |
| 14 Dec 2005 | INR | 44 | 44.85 | 42.55 | 42.95 | 42.95 | -0.4 (-0.92%) | 383,183 |
| 13 Dec 2005 | INR | 38.7 | 44.35 | 38.25 | 43.35 | 43.35 | +4.8 (+12.45%) | 827,577 |
| 12 Dec 2005 | INR | 37.95 | 39.15 | 37.8 | 38.55 | 38.55 | +0.4 (+1.05%) | 45,060 |
| 9 Dec 2005 | INR | 37.95 | 38.5 | 37.65 | 38.15 | 38.15 | +0.3 (+0.79%) | 39,486 |
| 8 Dec 2005 | INR | 38.05 | 39.2 | 36.9 | 37.85 | 37.85 | +0.45 (+1.20%) | 101,314 |
| 7 Dec 2005 | INR | 38.7 | 38.85 | 37 | 37.4 | 37.4 | -1.1 (-2.86%) | 45,884 |
| 6 Dec 2005 | INR | 38.95 | 39.2 | 38.15 | 38.5 | 38.5 | +0.05 (+0.13%) | 22,722 |
| 5 Dec 2005 | INR | 39.95 | 40 | 38.15 | 38.45 | 38.45 | -0.95 (-2.41%) | 45,768 |
