| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 46 | 30.6667 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 45.95 | 46.2 | 45.25 | 46 | 30.6667 | +0.35 (+0.77%) | 11,409 |
| 9 Jan 2006 | INR | 47.25 | 47.35 | 45.3 | 45.65 | 30.4333 | +0.05 (+0.11%) | 9,275 |
| 6 Jan 2006 | INR | 46.1 | 46.85 | 44.95 | 45.6 | 30.4 | +0.1 (+0.22%) | 16,569 |
| 5 Jan 2006 | INR | 48.25 | 48.25 | 45.15 | 45.5 | 30.3333 | -2.05 (-4.31%) | 36,759 |
| 4 Jan 2006 | INR | 46.9 | 50.7 | 45.75 | 47.55 | 31.7 | +1.05 (+2.26%) | 165,413 |
| 3 Jan 2006 | INR | 45.3 | 46.9 | 45 | 46.5 | 31 | +0.9 (+1.97%) | 32,974 |
| 2 Jan 2006 | INR | 44.5 | 45.85 | 44.4 | 45.6 | 30.4 | +1.9 (+4.35%) | 18,818 |
| 30 Dec 2005 | INR | 51 | 51 | 40.05 | 43.7 | 29.1333 | +0.45 (+1.04%) | 14,320 |
| 29 Dec 2005 | INR | 44.9 | 44.9 | 43.1 | 43.25 | 28.8333 | -1.05 (-2.37%) | 13,466 |
| 28 Dec 2005 | INR | 44 | 44.6 | 43.6 | 44.3 | 29.5333 | +0.35 (+0.80%) | 12,854 |
| 27 Dec 2005 | INR | 44 | 44.75 | 43.5 | 43.95 | 29.3 | +0.1 (+0.23%) | 21,029 |
| 26 Dec 2005 | INR | 44.75 | 44.75 | 43.1 | 43.85 | 29.2333 | -0.2 (-0.45%) | 18,073 |
| 23 Dec 2005 | INR | 45.7 | 46 | 44 | 44.05 | 29.3667 | -1.5 (-3.29%) | 12,938 |
| 22 Dec 2005 | INR | 46.5 | 46.7 | 45.4 | 45.55 | 30.3667 | 0.0 (0.0%) | 30,553 |
| 21 Dec 2005 | INR | 46.85 | 46.9 | 45.25 | 45.55 | 30.3667 | +0.5 (+1.11%) | 20,930 |
| 20 Dec 2005 | INR | 46.9 | 47.45 | 45 | 45.05 | 30.0333 | -0.95 (-2.07%) | 24,590 |
| 19 Dec 2005 | INR | 44 | 46.5 | 43.45 | 46 | 30.6667 | +3.65 (+8.62%) | 60,719 |
| 16 Dec 2005 | INR | 40.1 | 43.35 | 40.05 | 42.35 | 28.2333 | -0.6 (-1.40%) | 9,696 |
| 15 Dec 2005 | INR | 43.25 | 43.6 | 42.5 | 42.95 | 28.6333 | -0.7 (-1.60%) | 8,599 |
| 14 Dec 2005 | INR | 44.5 | 44.5 | 43.3 | 43.65 | 29.1 | -0.65 (-1.47%) | 7,380 |
| 13 Dec 2005 | INR | 44 | 44.65 | 43.65 | 44.3 | 29.5333 | -0.15 (-0.34%) | 13,697 |
| 12 Dec 2005 | INR | 44.95 | 45 | 44.1 | 44.45 | 29.6333 | +0.35 (+0.79%) | 20,872 |
| 9 Dec 2005 | INR | 42.05 | 45 | 42 | 44.1 | 29.4 | +1.3 (+3.04%) | 53,496 |
| 8 Dec 2005 | INR | 42.55 | 43.5 | 42.5 | 42.8 | 28.5333 | +0.3 (+0.71%) | 16,882 |
| 7 Dec 2005 | INR | 42.95 | 43.05 | 42 | 42.5 | 28.3333 | -0.4 (-0.93%) | 18,049 |
| 6 Dec 2005 | INR | 43 | 43.1 | 42.9 | 42.9 | 28.6 | -0.15 (-0.35%) | 5,258 |
| 5 Dec 2005 | INR | 42.65 | 43.3 | 42.65 | 43.05 | 28.7 | -0.45 (-1.03%) | 11,033 |
| 2 Dec 2005 | INR | 42.25 | 43.55 | 42.25 | 43.5 | 29 | +1.1 (+2.59%) | 13,827 |
| 1 Dec 2005 | INR | 43.45 | 43.45 | 42 | 42.4 | 28.2667 | -0.35 (-0.82%) | 20,211 |
