| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 63.18 | 63.18 | 57.87 | 61.07 | 61.07 | -0.91 (-1.47%) | 77,069 |
| 9 Jan 2006 | INR | 62.13 | 62.89 | 61.41 | 61.98 | 61.98 | +0.57 (+0.93%) | 205,821 |
| 6 Jan 2006 | INR | 60.79 | 62.22 | 60.55 | 61.41 | 61.41 | +1.34 (+2.23%) | 126,555 |
| 5 Jan 2006 | INR | 60.79 | 60.79 | 59.11 | 60.07 | 60.07 | +0.34 (+0.57%) | 53,113 |
| 4 Jan 2006 | INR | 62.22 | 62.22 | 58.54 | 59.73 | 59.73 | -1.44 (-2.35%) | 122,897 |
| 3 Jan 2006 | INR | 60.74 | 61.74 | 60.31 | 61.17 | 61.17 | +0.91 (+1.51%) | 103,998 |
| 2 Jan 2006 | INR | 59.64 | 60.6 | 59.59 | 60.26 | 60.26 | +0.91 (+1.53%) | 48,845 |
| 30 Dec 2005 | INR | 59.26 | 60.02 | 58.63 | 59.35 | 59.35 | +0.57 (+0.97%) | 87,234 |
| 29 Dec 2005 | INR | 58.87 | 59.64 | 58.44 | 58.78 | 58.78 | +0.29 (+0.50%) | 51,577 |
| 28 Dec 2005 | INR | 59.26 | 59.26 | 57.72 | 58.49 | 58.49 | +0.57 (+0.98%) | 53,353 |
| 27 Dec 2005 | INR | 59.16 | 59.16 | 55.81 | 57.92 | 57.92 | +0.44 (+0.77%) | 53,175 |
| 26 Dec 2005 | INR | 59.11 | 60.31 | 57.01 | 57.48 | 57.48 | -1.3 (-2.21%) | 53,192 |
| 23 Dec 2005 | INR | 62.18 | 62.18 | 58.54 | 58.78 | 58.78 | -1.05 (-1.75%) | 87,590 |
| 22 Dec 2005 | INR | 59.54 | 60.93 | 59.54 | 59.83 | 59.83 | -0.72 (-1.19%) | 70,389 |
| 21 Dec 2005 | INR | 60.55 | 61.41 | 57.63 | 60.55 | 60.55 | 0.0 (0.0%) | 64,857 |
| 20 Dec 2005 | INR | 57.44 | 63.66 | 57.44 | 60.55 | 60.55 | -1.86 (-2.98%) | 64,716 |
| 19 Dec 2005 | INR | 63.08 | 65.86 | 61.31 | 62.41 | 62.41 | +0.95 (+1.55%) | 65,258 |
| 16 Dec 2005 | INR | 67.01 | 67.01 | 61.46 | 61.46 | 61.46 | -0.33 (-0.53%) | 50,774 |
| 15 Dec 2005 | INR | 62.75 | 63.47 | 61.27 | 61.79 | 61.79 | -0.96 (-1.53%) | 123,944 |
| 14 Dec 2005 | INR | 64.9 | 64.9 | 62.51 | 62.75 | 62.75 | -0.96 (-1.51%) | 80,085 |
| 13 Dec 2005 | INR | 65.09 | 65.96 | 63.28 | 63.71 | 63.71 | -0.81 (-1.26%) | 164,572 |
| 12 Dec 2005 | INR | 65.09 | 66.44 | 64.33 | 64.52 | 64.52 | -0.72 (-1.10%) | 309,672 |
| 9 Dec 2005 | INR | 63.18 | 66.72 | 63.18 | 65.24 | 65.24 | +3.06 (+4.92%) | 945,549 |
| 8 Dec 2005 | INR | 61.07 | 62.85 | 60.79 | 62.18 | 62.18 | +1.82 (+3.02%) | 203,645 |
| 7 Dec 2005 | INR | 60.6 | 60.6 | 59.4 | 60.36 | 60.36 | +0.29 (+0.48%) | 136,291 |
| 6 Dec 2005 | INR | 60.12 | 60.31 | 58.49 | 60.07 | 60.07 | +0.62 (+1.04%) | 160,612 |
| 5 Dec 2005 | INR | 60.12 | 60.12 | 57.05 | 59.45 | 59.45 | +0.24 (+0.41%) | 193,418 |
| 2 Dec 2005 | INR | 61.27 | 61.27 | 58.97 | 59.21 | 59.21 | -1.15 (-1.91%) | 93,154 |
| 1 Dec 2005 | INR | 59.78 | 60.79 | 55.62 | 60.36 | 60.36 | +1.2 (+2.03%) | 375,403 |
| 30 Nov 2005 | INR | 59.21 | 60.07 | 57.92 | 59.16 | 59.16 | +0.48 (+0.82%) | 231,985 |
