| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | INR | 37.75 | 41 | 37.75 | 40.5 | 40.5 | +1.5 (+3.85%) | 800 |
| 23 Jan 2006 | INR | 39.8 | 39.8 | 37 | 39 | 39 | -0.5 (-1.27%) | 2,606 |
| 20 Jan 2006 | INR | 37.8 | 39.5 | 37.25 | 39.5 | 39.5 | +1.75 (+4.64%) | 3,926 |
| 19 Jan 2006 | INR | 35.95 | 38.2 | 35.95 | 37.75 | 37.75 | +1.75 (+4.86%) | 4,138 |
| 18 Jan 2006 | INR | 35.85 | 36.4 | 33.8 | 36 | 36 | +0.95 (+2.71%) | 7,916 |
| 17 Jan 2006 | INR | 36.1 | 37.25 | 35 | 35.05 | 35.05 | -1.45 (-3.97%) | 3,975 |
| 16 Jan 2006 | INR | 36.5 | 36.5 | 33.75 | 36.5 | 36.5 | +1.5 (+4.29%) | 6,934 |
| 13 Jan 2006 | INR | 34 | 35.95 | 34 | 35 | 35 | +2.75 (+8.53%) | 8,088 |
| 12 Jan 2006 | INR | 31.9 | 36 | 31.9 | 32.25 | 32.25 | -1.25 (-3.73%) | 44,653 |
| 10 Jan 2006 | INR | 34.45 | 35 | 33.5 | 33.5 | 33.5 | -0.95 (-2.76%) | 3,150 |
| 9 Jan 2006 | INR | 35.35 | 35.85 | 34.45 | 34.45 | 34.45 | -0.55 (-1.57%) | 3,720 |
| 6 Jan 2006 | INR | 34.05 | 35.7 | 34 | 35 | 35 | +0.2 (+0.57%) | 4,770 |
| 5 Jan 2006 | INR | 35 | 36.4 | 34.55 | 34.8 | 34.8 | -0.2 (-0.57%) | 4,875 |
| 4 Jan 2006 | INR | 37 | 37 | 34.6 | 35 | 35 | 0.0 (0.0%) | 2,750 |
| 3 Jan 2006 | INR | 35.4 | 35.5 | 34.95 | 35 | 35 | -0.5 (-1.41%) | 4,580 |
| 2 Jan 2006 | INR | 36.9 | 38 | 34.7 | 35.5 | 35.5 | +0.95 (+2.75%) | 15,187 |
| 30 Dec 2005 | INR | 35 | 38.4 | 34.5 | 34.55 | 34.55 | -0.45 (-1.29%) | 14,513 |
| 29 Dec 2005 | INR | 33.8 | 35.95 | 33.75 | 35 | 35 | +0.3 (+0.86%) | 1,555 |
| 28 Dec 2005 | INR | 35 | 35 | 34.35 | 34.7 | 34.7 | -0.35 (-1.00%) | 630 |
| 27 Dec 2005 | INR | 35.5 | 35.55 | 35 | 35.05 | 35.05 | -2.85 (-7.52%) | 2,925 |
| 26 Dec 2005 | INR | 38 | 38.45 | 34.5 | 37.9 | 37.9 | +1.05 (+2.85%) | 13,290 |
| 23 Dec 2005 | INR | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | +1.75 (+4.99%) | 90 |
| 22 Dec 2005 | INR | 36.95 | 40.05 | 35.1 | 35.1 | 35.1 | -4.9 (-12.25%) | 5,284 |
| 21 Dec 2005 | INR | 38.75 | 40 | 35 | 40 | 40 | +2 (+5.26%) | 29,136 |
| 20 Dec 2005 | INR | 40.25 | 40.25 | 34.9 | 38 | 38 | +0.05 (+0.13%) | 11,345 |
| 19 Dec 2005 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | +1.95 (+5.42%) | 500 |
| 16 Dec 2005 | INR | 38.3 | 40.85 | 35.55 | 36 | 36 | -2.45 (-6.37%) | 8,454 |
| 15 Dec 2005 | INR | 35.05 | 38.45 | 35.05 | 38.45 | 38.45 | +3.4 (+9.70%) | 1,348 |
| 14 Dec 2005 | INR | 35.1 | 35.1 | 35.05 | 35.05 | 35.05 | +0.05 (+0.14%) | 40 |
| 13 Dec 2005 | INR | 37.7 | 37.7 | 34.95 | 35 | 35 | -0.8 (-2.23%) | 4,105 |
