| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 55.5 | 55.65 | 54 | 54.15 | 27.075 | -1.15 (-2.08%) | 48,711 |
| 9 Jan 2006 | INR | 56 | 57.15 | 54.6 | 55.3 | 27.65 | +0.1 (+0.18%) | 97,097 |
| 6 Jan 2006 | INR | 57.45 | 57.5 | 55 | 55.2 | 27.6 | -1.35 (-2.39%) | 91,092 |
| 5 Jan 2006 | INR | 58.9 | 59.6 | 56.05 | 56.55 | 28.275 | -1.85 (-3.17%) | 165,133 |
| 4 Jan 2006 | INR | 57.7 | 59.8 | 56.05 | 58.4 | 29.2 | +1.6 (+2.82%) | 300,192 |
| 3 Jan 2006 | INR | 54.15 | 58.8 | 54.15 | 56.8 | 28.4 | +1.65 (+2.99%) | 178,727 |
| 2 Jan 2006 | INR | 57.4 | 57.8 | 55 | 55.15 | 27.575 | -1 (-1.78%) | 220,271 |
| 30 Dec 2005 | INR | 51.5 | 56.15 | 51 | 56.15 | 28.075 | +5.1 (+9.99%) | 350,397 |
| 29 Dec 2005 | INR | 51.45 | 52.5 | 50.1 | 51.05 | 25.525 | +0.45 (+0.89%) | 65,880 |
| 28 Dec 2005 | INR | 51.35 | 51.95 | 50.15 | 50.6 | 25.3 | -0.25 (-0.49%) | 55,741 |
| 27 Dec 2005 | INR | 48.1 | 51.8 | 48.1 | 50.85 | 25.425 | +2.05 (+4.20%) | 78,940 |
| 26 Dec 2005 | INR | 51 | 51 | 48.55 | 48.8 | 24.4 | -1.6 (-3.17%) | 90,329 |
| 23 Dec 2005 | INR | 52 | 52.45 | 50.1 | 50.4 | 25.2 | -1.25 (-2.42%) | 64,891 |
| 22 Dec 2005 | INR | 53 | 53.05 | 51.25 | 51.65 | 25.825 | -0.95 (-1.81%) | 56,659 |
| 21 Dec 2005 | INR | 53.1 | 54 | 52.1 | 52.6 | 26.3 | +0.3 (+0.57%) | 54,841 |
| 20 Dec 2005 | INR | 53.5 | 54.4 | 52.05 | 52.3 | 26.15 | -0.7 (-1.32%) | 48,715 |
| 19 Dec 2005 | INR | 54.65 | 55.65 | 52.65 | 53 | 26.5 | -0.75 (-1.40%) | 66,849 |
| 16 Dec 2005 | INR | 53.4 | 55.65 | 52 | 53.75 | 26.875 | +0.65 (+1.22%) | 134,070 |
| 15 Dec 2005 | INR | 55.4 | 56 | 52.5 | 53.1 | 26.55 | -1.65 (-3.01%) | 96,742 |
| 14 Dec 2005 | INR | 56.9 | 57.4 | 54.3 | 54.75 | 27.375 | -1.45 (-2.58%) | 108,122 |
| 13 Dec 2005 | INR | 58.3 | 58.3 | 56 | 56.2 | 28.1 | -1.3 (-2.26%) | 79,307 |
| 12 Dec 2005 | INR | 58.9 | 59.95 | 57.1 | 57.5 | 28.75 | -1.1 (-1.88%) | 157,766 |
| 9 Dec 2005 | INR | 57.55 | 60.4 | 57.25 | 58.6 | 29.3 | +1.35 (+2.36%) | 282,952 |
| 8 Dec 2005 | INR | 57.95 | 58 | 57 | 57.25 | 28.625 | -0.3 (-0.52%) | 72,787 |
| 7 Dec 2005 | INR | 57.5 | 59.3 | 57.15 | 57.55 | 28.775 | +0.35 (+0.61%) | 145,973 |
| 6 Dec 2005 | INR | 57.25 | 59.4 | 56.9 | 57.2 | 28.6 | -0.15 (-0.26%) | 156,353 |
| 5 Dec 2005 | INR | 58.75 | 59.45 | 57 | 57.35 | 28.675 | -0.95 (-1.63%) | 190,462 |
| 2 Dec 2005 | INR | 61.4 | 62.5 | 57.65 | 58.3 | 29.15 | -2.35 (-3.87%) | 417,415 |
| 1 Dec 2005 | INR | 58.4 | 61.7 | 57 | 60.65 | 30.325 | +3.25 (+5.66%) | 551,356 |
| 30 Nov 2005 | INR | 58.7 | 60.8 | 57.15 | 57.4 | 28.7 | +0.65 (+1.15%) | 481,883 |
