| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 14.1 | 15.51 | 13.9 | 15.09 | 15.09 | +1.35 (+9.83%) | 1,026,805 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 13.74 | 13.74 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 14.08 | 14.08 | 13.66 | 13.74 | 13.74 | -0.23 (-1.65%) | 97,277 |
| 9 Jan 2006 | INR | 13.85 | 14.18 | 13.85 | 13.97 | 13.97 | +0.05 (+0.36%) | 148,594 |
| 6 Jan 2006 | INR | 14.12 | 14.27 | 13.81 | 13.92 | 13.92 | -0.23 (-1.63%) | 145,454 |
| 5 Jan 2006 | INR | 14.4 | 14.4 | 13.8 | 14.15 | 14.15 | -0.07 (-0.49%) | 292,860 |
| 4 Jan 2006 | INR | 14.68 | 14.7 | 14.13 | 14.22 | 14.22 | -0.3 (-2.07%) | 210,446 |
| 3 Jan 2006 | INR | 14.52 | 14.99 | 14.2 | 14.52 | 14.52 | +0.24 (+1.68%) | 455,515 |
| 2 Jan 2006 | INR | 13.94 | 14.89 | 13.6 | 14.28 | 14.28 | +0.58 (+4.23%) | 548,912 |
| 30 Dec 2005 | INR | 13.48 | 13.95 | 13.3 | 13.7 | 13.7 | +0.41 (+3.09%) | 330,350 |
| 29 Dec 2005 | INR | 13.2 | 13.4 | 13.02 | 13.29 | 13.29 | +0.28 (+2.15%) | 125,133 |
| 28 Dec 2005 | INR | 13 | 13.4 | 12.95 | 13.01 | 13.01 | +0.01 (+0.08%) | 92,432 |
| 27 Dec 2005 | INR | 13.25 | 13.25 | 12.9 | 13 | 13 | +0.01 (+0.08%) | 137,499 |
| 26 Dec 2005 | INR | 12.81 | 13.2 | 12.6 | 12.99 | 12.99 | -0.07 (-0.54%) | 168,070 |
| 23 Dec 2005 | INR | 13.26 | 13.45 | 13.04 | 13.06 | 13.06 | -0.33 (-2.46%) | 115,536 |
| 22 Dec 2005 | INR | 13.51 | 13.6 | 13.35 | 13.39 | 13.39 | -0.11 (-0.81%) | 97,722 |
| 21 Dec 2005 | INR | 13.62 | 13.8 | 13.47 | 13.5 | 13.5 | -0.05 (-0.37%) | 153,530 |
| 20 Dec 2005 | INR | 13.8 | 13.95 | 13.5 | 13.55 | 13.55 | -0.37 (-2.66%) | 159,527 |
| 19 Dec 2005 | INR | 14 | 14.24 | 13.85 | 13.92 | 13.92 | +0.07 (+0.51%) | 152,204 |
| 16 Dec 2005 | INR | 13.95 | 14 | 13.6 | 13.85 | 13.85 | +0.07 (+0.51%) | 301,320 |
| 15 Dec 2005 | INR | 14 | 14.29 | 13.75 | 13.78 | 13.78 | -0.23 (-1.64%) | 166,460 |
| 14 Dec 2005 | INR | 14.4 | 14.45 | 13.95 | 14.01 | 14.01 | -0.25 (-1.75%) | 163,755 |
| 13 Dec 2005 | INR | 14.15 | 14.79 | 14.12 | 14.26 | 14.26 | -0.01 (-0.07%) | 196,837 |
| 12 Dec 2005 | INR | 14.74 | 14.94 | 14.11 | 14.27 | 14.27 | -0.26 (-1.79%) | 170,018 |
| 9 Dec 2005 | INR | 14.7 | 15.4 | 14.5 | 14.53 | 14.53 | +0.06 (+0.41%) | 292,353 |
| 8 Dec 2005 | INR | 14.05 | 14.6 | 13.96 | 14.47 | 14.47 | +0.53 (+3.80%) | 212,118 |
| 7 Dec 2005 | INR | 13.82 | 14.1 | 13.71 | 13.94 | 13.94 | +0.14 (+1.01%) | 122,501 |
| 6 Dec 2005 | INR | 14 | 14.48 | 13.75 | 13.8 | 13.8 | -0.21 (-1.50%) | 94,245 |
| 5 Dec 2005 | INR | 13.7 | 14.15 | 13.7 | 14.01 | 14.01 | -0.05 (-0.36%) | 115,056 |
| 2 Dec 2005 | INR | 14.25 | 14.5 | 13.92 | 14.06 | 14.06 | -0.16 (-1.13%) | 157,789 |
