| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 31.02 | 31.68 | 31.02 | 31.58 | 31.58 | -0.19 (-0.60%) | 3,965 |
| 9 Jan 2006 | INR | 31.63 | 32.4 | 31.6 | 31.77 | 31.77 | +0.12 (+0.38%) | 3,158 |
| 6 Jan 2006 | INR | 32 | 32.65 | 31.34 | 31.65 | 31.65 | -0.34 (-1.06%) | 5,733 |
| 5 Jan 2006 | INR | 32.62 | 32.8 | 31.6 | 31.99 | 31.99 | -0.71 (-2.17%) | 5,866 |
| 4 Jan 2006 | INR | 33.8 | 34 | 32.42 | 32.7 | 32.7 | -0.79 (-2.36%) | 11,622 |
| 3 Jan 2006 | INR | 38 | 38 | 32.1 | 33.49 | 33.49 | +1.56 (+4.89%) | 35,414 |
| 2 Jan 2006 | INR | 31.6 | 32.8 | 31.06 | 31.93 | 31.93 | +0.58 (+1.85%) | 12,361 |
| 30 Dec 2005 | INR | 31.2 | 31.88 | 31.2 | 31.35 | 31.35 | -0.06 (-0.19%) | 8,073 |
| 29 Dec 2005 | INR | 31.99 | 31.99 | 31 | 31.41 | 31.41 | -0.14 (-0.44%) | 7,110 |
| 28 Dec 2005 | INR | 31.2 | 31.8 | 30.9 | 31.55 | 31.55 | +0.8 (+2.60%) | 5,483 |
| 27 Dec 2005 | INR | 29.47 | 31.16 | 29.47 | 30.75 | 30.75 | +0.59 (+1.96%) | 8,894 |
| 26 Dec 2005 | INR | 31.96 | 31.96 | 30.01 | 30.16 | 30.16 | -0.7 (-2.27%) | 6,278 |
| 23 Dec 2005 | INR | 31.96 | 32.17 | 30.61 | 30.86 | 30.86 | -1.33 (-4.13%) | 6,775 |
| 22 Dec 2005 | INR | 33.19 | 33.25 | 32.03 | 32.19 | 32.19 | -0.7 (-2.13%) | 10,651 |
| 21 Dec 2005 | INR | 32.56 | 34 | 32.19 | 32.89 | 32.89 | +1.04 (+3.27%) | 24,405 |
| 20 Dec 2005 | INR | 32.56 | 33 | 31.6 | 31.85 | 31.85 | -0.15 (-0.47%) | 13,918 |
| 19 Dec 2005 | INR | 29.8 | 33.48 | 29.8 | 32 | 32 | +2.19 (+7.35%) | 69,865 |
| 16 Dec 2005 | INR | 28.91 | 30.2 | 28.91 | 29.81 | 29.81 | +0.81 (+2.79%) | 4,325 |
| 15 Dec 2005 | INR | 30.6 | 30.6 | 28.91 | 29 | 29 | -0.4 (-1.36%) | 5,572 |
| 14 Dec 2005 | INR | 29.41 | 30 | 29.03 | 29.4 | 29.4 | +0.15 (+0.51%) | 9,788 |
| 13 Dec 2005 | INR | 30.7 | 30.7 | 29.14 | 29.25 | 29.25 | -0.49 (-1.65%) | 4,565 |
| 12 Dec 2005 | INR | 30.79 | 30.79 | 29.36 | 29.74 | 29.74 | +0.19 (+0.64%) | 9,144 |
| 9 Dec 2005 | INR | 28.58 | 29.9 | 28.03 | 29.55 | 29.55 | +1.35 (+4.79%) | 15,700 |
| 8 Dec 2005 | INR | 27.6 | 28.58 | 27.6 | 28.2 | 28.2 | +0.31 (+1.11%) | 9,467 |
| 7 Dec 2005 | INR | 28 | 28.6 | 27.8 | 27.89 | 27.89 | -0.08 (-0.29%) | 7,384 |
| 6 Dec 2005 | INR | 28.6 | 28.6 | 27.6 | 27.97 | 27.97 | -0.19 (-0.67%) | 7,302 |
| 5 Dec 2005 | INR | 28.53 | 29 | 28.15 | 28.16 | 28.16 | -0.44 (-1.54%) | 5,980 |
| 2 Dec 2005 | INR | 28.63 | 29.23 | 28.53 | 28.6 | 28.6 | -0.29 (-1.00%) | 4,040 |
| 1 Dec 2005 | INR | 28.5 | 29.5 | 28.5 | 28.89 | 28.89 | +0.1 (+0.35%) | 2,264 |
| 30 Nov 2005 | INR | 29.77 | 29.98 | 28.53 | 28.79 | 28.79 | -0.16 (-0.55%) | 7,083 |
