| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 52 | 52 | 48.5 | 48.6 | 48.6 | -3.1 (-6.00%) | 19,788 |
| 4 Jan 2006 | INR | 50.95 | 56 | 50 | 51.7 | 51.7 | +2.2 (+4.44%) | 58,952 |
| 3 Jan 2006 | INR | 51.95 | 51.95 | 49 | 49.5 | 49.5 | +1.45 (+3.02%) | 43,320 |
| 2 Jan 2006 | INR | 46.9 | 52.65 | 44.25 | 48.05 | 48.05 | +4.05 (+9.20%) | 85,803 |
| 30 Dec 2005 | INR | 43.5 | 44.35 | 43.2 | 44 | 44 | +1.5 (+3.53%) | 3,892 |
| 29 Dec 2005 | INR | 42.9 | 42.9 | 41.15 | 42.5 | 42.5 | -0.35 (-0.82%) | 2,096 |
| 28 Dec 2005 | INR | 43.3 | 43.3 | 42.3 | 42.85 | 42.85 | +1.25 (+3.00%) | 751 |
| 27 Dec 2005 | INR | 41.1 | 47.95 | 40.2 | 41.6 | 41.6 | -3.4 (-7.56%) | 15,820 |
| 26 Dec 2005 | INR | 51 | 51 | 42.25 | 45 | 45 | +0.25 (+0.56%) | 3,531 |
| 23 Dec 2005 | INR | 42.5 | 45 | 42.1 | 44.75 | 44.75 | +0.2 (+0.45%) | 3,407 |
| 22 Dec 2005 | INR | 44 | 45.5 | 43.25 | 44.55 | 44.55 | +1.55 (+3.60%) | 2,132 |
| 21 Dec 2005 | INR | 43.95 | 44 | 42.7 | 43 | 43 | +0.5 (+1.18%) | 3,627 |
| 20 Dec 2005 | INR | 45.9 | 45.9 | 42.1 | 42.5 | 42.5 | -2.6 (-5.76%) | 2,337 |
| 19 Dec 2005 | INR | 46.75 | 46.75 | 44.7 | 45.1 | 45.1 | -0.85 (-1.85%) | 1,118 |
| 16 Dec 2005 | INR | 44.55 | 46 | 44.5 | 45.95 | 45.95 | +0.2 (+0.44%) | 963 |
| 15 Dec 2005 | INR | 46.4 | 46.75 | 45.4 | 45.75 | 45.75 | -0.55 (-1.19%) | 2,502 |
| 14 Dec 2005 | INR | 48 | 48.45 | 41.05 | 46.3 | 46.3 | -1.7 (-3.54%) | 10,266 |
| 13 Dec 2005 | INR | 47 | 48.5 | 47 | 48 | 48 | +1.8 (+3.90%) | 8,955 |
| 12 Dec 2005 | INR | 48.25 | 48.25 | 46.15 | 46.2 | 46.2 | -0.95 (-2.01%) | 6,465 |
| 9 Dec 2005 | INR | 46.9 | 48.1 | 46.5 | 47.15 | 47.15 | +0.65 (+1.40%) | 20,633 |
| 8 Dec 2005 | INR | 46 | 49.6 | 46 | 46.5 | 46.5 | +1.45 (+3.22%) | 111,263 |
| 7 Dec 2005 | INR | 42 | 45.05 | 40.65 | 45.05 | 45.05 | +4.1 (+10.01%) | 28,948 |
| 6 Dec 2005 | INR | 39.1 | 41.45 | 39 | 40.95 | 40.95 | +0.95 (+2.38%) | 3,582 |
| 5 Dec 2005 | INR | 41 | 41.45 | 39.55 | 40 | 40 | -1.3 (-3.15%) | 10,004 |
| 2 Dec 2005 | INR | 40.85 | 41.6 | 40.85 | 41.3 | 41.3 | +0.3 (+0.73%) | 1,190 |
| 1 Dec 2005 | INR | 40.6 | 41 | 40.6 | 41 | 41 | -0.5 (-1.20%) | 670 |
| 30 Nov 2005 | INR | 40.7 | 42 | 40.7 | 41.5 | 41.5 | -0.1 (-0.24%) | 1,820 |
| 29 Nov 2005 | INR | 42 | 42 | 41 | 41.6 | 41.6 | -1 (-2.35%) | 2,545 |
| 28 Nov 2005 | INR | 44 | 44 | 41.45 | 42.6 | 42.6 | -0.7 (-1.62%) | 1,820 |
| 26 Nov 2005 | INR | 43 | 43.6 | 42.55 | 43.3 | 43.3 | +0.8 (+1.88%) | 2,657 |
