| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | INR | 23.75 | 23.75 | 22 | 22.85 | 22.85 | +0.05 (+0.22%) | 11,290 |
| 18 Jan 2006 | INR | 22.45 | 23.15 | 22.45 | 22.8 | 22.8 | -0.1 (-0.44%) | 3,125 |
| 17 Jan 2006 | INR | 22.5 | 23.3 | 22.5 | 22.9 | 22.9 | -0.3 (-1.29%) | 3,750 |
| 16 Jan 2006 | INR | 23.1 | 23.4 | 23 | 23.2 | 23.2 | -0.3 (-1.28%) | 3,742 |
| 13 Jan 2006 | INR | 23.1 | 24 | 23.1 | 23.5 | 23.5 | +0.4 (+1.73%) | 10,085 |
| 12 Jan 2006 | INR | 23 | 23.5 | 22.7 | 23.1 | 23.1 | -0.4 (-1.70%) | 7,162 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 24.6 | 24.6 | 22.35 | 23.5 | 23.5 | +0.15 (+0.64%) | 11,771 |
| 9 Jan 2006 | INR | 23.5 | 24.15 | 22.9 | 23.35 | 23.35 | -0.45 (-1.89%) | 11,352 |
| 6 Jan 2006 | INR | 24.15 | 24.8 | 23.65 | 23.8 | 23.8 | -0.3 (-1.24%) | 4,595 |
| 5 Jan 2006 | INR | 24.45 | 24.8 | 24.1 | 24.1 | 24.1 | -0.5 (-2.03%) | 16,407 |
| 4 Jan 2006 | INR | 25.25 | 25.6 | 24.45 | 24.6 | 24.6 | +0.2 (+0.82%) | 33,601 |
| 3 Jan 2006 | INR | 23 | 24.4 | 23 | 24.4 | 24.4 | +1 (+4.27%) | 14,884 |
| 2 Jan 2006 | INR | 22.65 | 23.5 | 22.55 | 23.4 | 23.4 | +0.7 (+3.08%) | 11,200 |
| 30 Dec 2005 | INR | 21.55 | 23.5 | 21.55 | 22.7 | 22.7 | +0.3 (+1.34%) | 17,927 |
| 29 Dec 2005 | INR | 21.5 | 23 | 21.5 | 22.4 | 22.4 | -0.1 (-0.44%) | 14,266 |
| 28 Dec 2005 | INR | 22.95 | 23.2 | 22.35 | 22.5 | 22.5 | +0.5 (+2.27%) | 13,398 |
| 27 Dec 2005 | INR | 22.5 | 22.8 | 22 | 22 | 22 | 0.0 (0.0%) | 7,580 |
| 26 Dec 2005 | INR | 22.5 | 23.7 | 22 | 22 | 22 | -1 (-4.35%) | 6,576 |
| 23 Dec 2005 | INR | 23.05 | 23.4 | 22.8 | 23 | 23 | -1 (-4.17%) | 18,778 |
| 22 Dec 2005 | INR | 24 | 24.3 | 23.8 | 24 | 24 | +0.3 (+1.27%) | 4,542 |
| 21 Dec 2005 | INR | 23.75 | 24.25 | 23.45 | 23.7 | 23.7 | +0.05 (+0.21%) | 18,221 |
| 20 Dec 2005 | INR | 24.25 | 24.25 | 23.55 | 23.65 | 23.65 | -1.15 (-4.64%) | 31,501 |
| 19 Dec 2005 | INR | 25.65 | 25.65 | 24.2 | 24.8 | 24.8 | +0.05 (+0.20%) | 33,710 |
| 16 Dec 2005 | INR | 26.3 | 26.3 | 24.4 | 24.75 | 24.75 | -1.15 (-4.44%) | 49,378 |
| 15 Dec 2005 | INR | 23.3 | 27.45 | 23 | 25.9 | 25.9 | +2.85 (+12.36%) | 142,162 |
| 14 Dec 2005 | INR | 23 | 23.25 | 22.5 | 23.05 | 23.05 | -0.05 (-0.22%) | 13,573 |
| 13 Dec 2005 | INR | 23.3 | 23.3 | 22.35 | 23.1 | 23.1 | +0.4 (+1.76%) | 15,912 |
| 12 Dec 2005 | INR | 22 | 23 | 22 | 22.7 | 22.7 | +0.4 (+1.79%) | 8,206 |
| 9 Dec 2005 | INR | 22.4 | 22.75 | 22.1 | 22.3 | 22.3 | 0.0 (0.0%) | 8,479 |
