| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 31.2 | 31.2 | 30 | 30.99 | 30.99 | -0.21 (-0.67%) | 8,640 |
| 4 Jan 2006 | INR | 34 | 34 | 30.91 | 31.2 | 31.2 | -1.35 (-4.15%) | 10,195 |
| 3 Jan 2006 | INR | 30.08 | 32.6 | 30.07 | 32.55 | 32.55 | +1.17 (+3.73%) | 8,460 |
| 2 Jan 2006 | INR | 32.1 | 32.1 | 31.38 | 31.38 | 31.38 | -2.42 (-7.16%) | 7,675 |
| 30 Dec 2005 | INR | 34.72 | 34.72 | 32.04 | 33.8 | 33.8 | +0.73 (+2.21%) | 13,335 |
| 29 Dec 2005 | INR | 33.06 | 33.07 | 31 | 33.07 | 33.07 | +1.54 (+4.88%) | 39,590 |
| 28 Dec 2005 | INR | 31.53 | 31.53 | 29.01 | 31.53 | 31.53 | +1.5 (+5.00%) | 48,135 |
| 27 Dec 2005 | INR | 29.78 | 30.03 | 29.78 | 30.03 | 30.03 | +1.43 (+5%) | 18,900 |
| 26 Dec 2005 | INR | 30.99 | 30.99 | 28.6 | 28.6 | 28.6 | -1.01 (-3.41%) | 1,625 |
| 23 Dec 2005 | INR | 29.2 | 29.61 | 29.2 | 29.61 | 29.61 | +1.41 (+5%) | 46,500 |
| 22 Dec 2005 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +0.61 (+2.21%) | 125 |
| 21 Dec 2005 | INR | 25.01 | 27.59 | 25.01 | 27.59 | 27.59 | +1.31 (+4.98%) | 4,500 |
| 20 Dec 2005 | INR | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.35 (-4.89%) | 250 |
| 19 Dec 2005 | INR | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.1 (-0.36%) | 2,125 |
| 16 Dec 2005 | INR | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.27 (-0.96%) | 250 |
| 15 Dec 2005 | INR | 28.22 | 28.22 | 28 | 28 | 28 | -0.46 (-1.62%) | 3,250 |
| 14 Dec 2005 | INR | 30 | 30 | 28.46 | 28.46 | 28.46 | -1.04 (-3.53%) | 12,250 |
| 13 Dec 2005 | INR | 31.6 | 31.6 | 29.5 | 29.5 | 29.5 | -1.05 (-3.44%) | 7,915 |
| 12 Dec 2005 | INR | 30 | 30.58 | 29.2 | 30.55 | 30.55 | +1.27 (+4.34%) | 12,625 |
| 9 Dec 2005 | INR | 28 | 29.28 | 28 | 29.28 | 29.28 | +1.29 (+4.61%) | 67,605 |
| 8 Dec 2005 | INR | 26.8 | 27.99 | 26.5 | 27.99 | 27.99 | +0.79 (+2.90%) | 6,120 |
| 7 Dec 2005 | INR | 24.7 | 27.2 | 24.7 | 27.2 | 27.2 | +1.21 (+4.66%) | 6,540 |
| 6 Dec 2005 | INR | 25.99 | 27.74 | 25.99 | 25.99 | 25.99 | -1.18 (-4.34%) | 15 |
| 5 Dec 2005 | INR | 27.6 | 27.6 | 27.17 | 27.17 | 27.17 | -0.43 (-1.56%) | 3,000 |
| 2 Dec 2005 | INR | 29.1 | 29.39 | 26.64 | 27.6 | 27.6 | -0.4 (-1.43%) | 11,660 |
| 1 Dec 2005 | INR | 27 | 28.4 | 26.4 | 28 | 28 | +0.5 (+1.82%) | 4,275 |
| 30 Nov 2005 | INR | 26 | 27.5 | 26 | 27.5 | 27.5 | +0.7 (+2.61%) | 4,250 |
| 29 Nov 2005 | INR | 26 | 26.8 | 25 | 26.8 | 26.8 | +0.8 (+3.08%) | 5,000 |
| 28 Nov 2005 | INR | 25.98 | 26.23 | 25.8 | 26 | 26 | +2.2 (+9.24%) | 4,400 |
| 25 Nov 2005 | INR | 23.25 | 24.37 | 23.25 | 23.8 | 23.8 | +0.59 (+2.54%) | 1,500 |
