| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 51.45 | 51.45 | 50.5 | 50.6 | 50.6 | +0.6 (+1.20%) | 1,582 |
| 30 Dec 2005 | INR | 49.5 | 51.35 | 49.5 | 50 | 50 | +0.1 (+0.20%) | 4,100 |
| 29 Dec 2005 | INR | 49.55 | 50.95 | 49.25 | 49.9 | 49.9 | +0.1 (+0.20%) | 4,700 |
| 28 Dec 2005 | INR | 49.95 | 51.15 | 49.4 | 49.8 | 49.8 | +0.35 (+0.71%) | 3,500 |
| 27 Dec 2005 | INR | 50 | 50.5 | 49 | 49.45 | 49.45 | +0.75 (+1.54%) | 5,200 |
| 26 Dec 2005 | INR | 49.85 | 50.45 | 48 | 48.7 | 48.7 | -2.25 (-4.42%) | 8,000 |
| 23 Dec 2005 | INR | 51 | 52 | 50.35 | 50.95 | 50.95 | -0.65 (-1.26%) | 2,200 |
| 22 Dec 2005 | INR | 51.95 | 52 | 51 | 51.6 | 51.6 | +0.35 (+0.68%) | 5,300 |
| 21 Dec 2005 | INR | 51.95 | 52.9 | 51 | 51.25 | 51.25 | +0.9 (+1.79%) | 6,200 |
| 20 Dec 2005 | INR | 51.5 | 53.05 | 49.15 | 50.35 | 50.35 | -1.15 (-2.23%) | 8,700 |
| 19 Dec 2005 | INR | 51.55 | 52.5 | 51 | 51.5 | 51.5 | -0.5 (-0.96%) | 5,000 |
| 16 Dec 2005 | INR | 53.4 | 54.9 | 51.35 | 52 | 52 | +0.4 (+0.78%) | 13,800 |
| 15 Dec 2005 | INR | 52.9 | 54.7 | 50.65 | 51.6 | 51.6 | +1.05 (+2.08%) | 42,300 |
| 14 Dec 2005 | INR | 52.45 | 52.6 | 50 | 50.55 | 50.55 | -0.65 (-1.27%) | 16,700 |
| 13 Dec 2005 | INR | 51.5 | 53.5 | 50.75 | 51.2 | 51.2 | +0.4 (+0.79%) | 24,400 |
| 12 Dec 2005 | INR | 53.75 | 53.75 | 50 | 50.8 | 50.8 | -1.85 (-3.51%) | 25,700 |
| 9 Dec 2005 | INR | 53.5 | 54.75 | 52.3 | 52.65 | 52.65 | -0.85 (-1.59%) | 30,400 |
| 8 Dec 2005 | INR | 56.5 | 56.85 | 52.25 | 53.5 | 53.5 | -2.65 (-4.72%) | 78,600 |
| 7 Dec 2005 | INR | 50.1 | 58.7 | 50 | 56.15 | 56.15 | +6.2 (+12.41%) | 304,200 |
| 6 Dec 2005 | INR | 49.45 | 50.7 | 49.2 | 49.95 | 49.95 | -0.2 (-0.40%) | 3,200 |
| 5 Dec 2005 | INR | 51.5 | 52 | 49.75 | 50.15 | 50.15 | +0.4 (+0.80%) | 3,300 |
| 2 Dec 2005 | INR | 51.95 | 52.9 | 49.25 | 49.75 | 49.75 | -2.2 (-4.23%) | 14,600 |
| 1 Dec 2005 | INR | 53.1 | 53.9 | 51.35 | 51.95 | 51.95 | -1 (-1.89%) | 58,200 |
| 30 Nov 2005 | INR | 49 | 56.5 | 46.85 | 52.95 | 52.95 | +5.9 (+12.54%) | 300,200 |
| 29 Nov 2005 | INR | 46 | 47.95 | 46 | 47.05 | 47.05 | +0.65 (+1.40%) | 13,500 |
| 28 Nov 2005 | INR | 46.85 | 47.5 | 45.7 | 46.4 | 46.4 | -0.05 (-0.11%) | 3,800 |
| 26 Nov 2005 | INR | 45.95 | 46.95 | 45.45 | 46.45 | 46.45 | +0.95 (+2.09%) | 2,755 |
| 25 Nov 2005 | INR | 44 | 47.9 | 44 | 45.5 | 45.5 | -0.25 (-0.55%) | 2,000 |
| 24 Nov 2005 | INR | 45.75 | 46.9 | 45.25 | 45.75 | 45.75 | +1 (+2.23%) | 7,200 |
| 23 Nov 2005 | INR | 44.55 | 45.95 | 44.25 | 44.75 | 44.75 | -0.45 (-1.00%) | 3,000 |
