| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 27.6 | 28 | 27.35 | 27.45 | 27.45 | -0.15 (-0.54%) | 975,820 |
| 12 Jan 2006 | INR | 27.9 | 27.9 | 27.5 | 27.6 | 27.6 | -0.2 (-0.72%) | 1,106,177 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 28.2 | 28.2 | 27.75 | 27.8 | 27.8 | -0.25 (-0.89%) | 933,773 |
| 9 Jan 2006 | INR | 28.45 | 28.5 | 28 | 28.05 | 28.05 | -0.2 (-0.71%) | 1,323,209 |
| 6 Jan 2006 | INR | 28.75 | 28.75 | 28.2 | 28.25 | 28.25 | +0.1 (+0.36%) | 1,828,678 |
| 5 Jan 2006 | INR | 28 | 28.65 | 27.8 | 28.15 | 28.15 | +0.35 (+1.26%) | 2,903,821 |
| 4 Jan 2006 | INR | 28 | 28.15 | 27.75 | 27.8 | 27.8 | -0.1 (-0.36%) | 1,217,362 |
| 3 Jan 2006 | INR | 28.05 | 28.2 | 27.85 | 27.9 | 27.9 | +0.05 (+0.18%) | 1,235,980 |
| 2 Jan 2006 | INR | 27.95 | 28.15 | 27.8 | 27.85 | 27.85 | +0.1 (+0.36%) | 1,075,951 |
| 30 Dec 2005 | INR | 31 | 31 | 27.7 | 27.75 | 27.75 | -0.1 (-0.36%) | 1,321,007 |
| 29 Dec 2005 | INR | 28.1 | 28.1 | 27.75 | 27.85 | 27.85 | -0.05 (-0.18%) | 945,756 |
| 28 Dec 2005 | INR | 28.1 | 28.55 | 27.75 | 27.9 | 27.9 | -0.05 (-0.18%) | 1,956,129 |
| 27 Dec 2005 | INR | 28 | 28.15 | 27.75 | 27.95 | 27.95 | +0.05 (+0.18%) | 1,212,736 |
| 26 Dec 2005 | INR | 28.5 | 28.6 | 27.8 | 27.9 | 27.9 | -0.4 (-1.41%) | 2,074,121 |
| 23 Dec 2005 | INR | 28.25 | 28.85 | 28.15 | 28.3 | 28.3 | 0.0 (0.0%) | 2,413,063 |
| 22 Dec 2005 | INR | 30.55 | 30.55 | 28.2 | 28.3 | 28.3 | -1.75 (-5.82%) | 7,747,005 |
| 21 Dec 2005 | INR | 29.8 | 30.6 | 29.65 | 30.05 | 30.05 | +0.45 (+1.52%) | 7,683,518 |
| 20 Dec 2005 | INR | 30.35 | 30.4 | 29.5 | 29.6 | 29.6 | -0.55 (-1.82%) | 4,137,572 |
| 19 Dec 2005 | INR | 29.25 | 30.5 | 29.05 | 30.15 | 30.15 | +1.2 (+4.15%) | 8,458,613 |
| 16 Dec 2005 | INR | 29.2 | 29.2 | 28.7 | 28.95 | 28.95 | 0.0 (0.0%) | 2,084,490 |
| 15 Dec 2005 | INR | 28.95 | 29.85 | 28.7 | 28.95 | 28.95 | +0.5 (+1.76%) | 4,702,977 |
| 14 Dec 2005 | INR | 28.9 | 29.15 | 28.4 | 28.45 | 28.45 | -0.2 (-0.70%) | 2,400,695 |
| 13 Dec 2005 | INR | 28.95 | 29.15 | 28.45 | 28.65 | 28.65 | -0.1 (-0.35%) | 2,648,460 |
| 12 Dec 2005 | INR | 29.55 | 29.65 | 28.6 | 28.75 | 28.75 | -0.65 (-2.21%) | 4,256,351 |
| 9 Dec 2005 | INR | 29.8 | 29.8 | 29.25 | 29.4 | 29.4 | +0.2 (+0.68%) | 5,058,448 |
| 8 Dec 2005 | INR | 28.8 | 29.6 | 28.25 | 29.2 | 29.2 | +0.4 (+1.39%) | 7,085,945 |
| 7 Dec 2005 | INR | 27.95 | 29.1 | 27.6 | 28.8 | 28.8 | +1.25 (+4.54%) | 4,277,137 |
| 6 Dec 2005 | INR | 28 | 28 | 27.5 | 27.55 | 27.55 | -0.25 (-0.90%) | 1,347,527 |
| 5 Dec 2005 | INR | 28.2 | 28.2 | 27.75 | 27.8 | 27.8 | -0.15 (-0.54%) | 1,186,633 |
