| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | INR | 21.45 | 21.45 | 20.05 | 21.45 | 10.725 | +1 (+4.89%) | 36,091 |
| 3 Jan 2006 | INR | 20.2 | 20.45 | 19.9 | 20.45 | 10.225 | +0.95 (+4.87%) | 34,994 |
| 2 Jan 2006 | INR | 19.4 | 19.5 | 18 | 19.5 | 9.75 | +0.92 (+4.95%) | 65,497 |
| 30 Dec 2005 | INR | 18.58 | 18.58 | 17.5 | 18.58 | 9.29 | +0.88 (+4.97%) | 99,925 |
| 29 Dec 2005 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | +0.84 (+4.98%) | 6,000 |
| 28 Dec 2005 | INR | 16.86 | 16.86 | 16.86 | 16.86 | 8.43 | +0.8 (+4.98%) | 3,944 |
| 27 Dec 2005 | INR | 16.06 | 16.06 | 16.06 | 16.06 | 8.03 | +0.76 (+4.97%) | 16,633 |
| 26 Dec 2005 | INR | 15.93 | 15.93 | 14.8 | 15.3 | 7.65 | +0.12 (+0.79%) | 51,243 |
| 23 Dec 2005 | INR | 15.18 | 15.18 | 14.85 | 15.18 | 7.59 | +0.72 (+4.98%) | 45,382 |
| 22 Dec 2005 | INR | 14.46 | 14.46 | 14.46 | 14.46 | 7.23 | +0.65 (+4.71%) | 16,050 |
| 21 Dec 2005 | INR | 13.82 | 13.82 | 13.5 | 13.81 | 6.905 | +0.64 (+4.86%) | 29,345 |
| 20 Dec 2005 | INR | 13.15 | 13.17 | 12.99 | 13.17 | 6.585 | +0.62 (+4.94%) | 35,424 |
| 19 Dec 2005 | INR | 12.55 | 12.55 | 12.13 | 12.55 | 6.275 | -0.3 (-2.33%) | 10,317 |
| 16 Dec 2005 | INR | 13.15 | 13.17 | 11.93 | 12.85 | 6.425 | +0.3 (+2.39%) | 69,259 |
| 15 Dec 2005 | INR | 13.55 | 13.55 | 12.48 | 12.55 | 6.275 | -0.62 (-4.71%) | 16,950 |
| 14 Dec 2005 | INR | 12.75 | 13.17 | 12.02 | 13.17 | 6.585 | +0.52 (+4.11%) | 55,094 |
| 13 Dec 2005 | INR | 13.11 | 13.69 | 12.65 | 12.65 | 6.325 | -0.66 (-4.96%) | 50,113 |
| 12 Dec 2005 | INR | 14.21 | 14.21 | 13.31 | 13.31 | 6.655 | -0.69 (-4.93%) | 42,835 |
| 9 Dec 2005 | INR | 15.2 | 15.22 | 14 | 14 | 7 | -0.5 (-3.45%) | 51,788 |
| 8 Dec 2005 | INR | 14 | 14.5 | 14 | 14.5 | 7.25 | +0.69 (+5.00%) | 3,308 |
| 7 Dec 2005 | INR | 13.79 | 13.81 | 13.79 | 13.81 | 6.905 | +0.06 (+0.44%) | 25,058 |
| 6 Dec 2005 | INR | 13.16 | 14 | 13.12 | 13.75 | 6.875 | -0.05 (-0.36%) | 6,417 |
| 5 Dec 2005 | INR | 14.5 | 14.5 | 13.79 | 13.8 | 6.9 | -0.7 (-4.83%) | 3,850 |
| 2 Dec 2005 | INR | 13.4 | 14.5 | 13.4 | 14.5 | 7.25 | +0.6 (+4.32%) | 301 |
| 1 Dec 2005 | INR | 14.05 | 14.6 | 13.75 | 13.9 | 6.95 | -0.4 (-2.80%) | 1,669 |
| 30 Nov 2005 | INR | 14.61 | 15.3 | 14.3 | 14.3 | 7.15 | -0.65 (-4.35%) | 12,994 |
| 29 Nov 2005 | INR | 15.01 | 15.01 | 14.19 | 14.95 | 7.475 | +0.1 (+0.67%) | 1,916 |
| 28 Nov 2005 | INR | 14.8 | 14.85 | 14.8 | 14.85 | 7.425 | +0.65 (+4.58%) | 1,444 |
| 25 Nov 2005 | INR | 13.11 | 14.2 | 13.1 | 14.2 | 7.1 | +0.66 (+4.87%) | 8,905 |
| 24 Nov 2005 | INR | 13.25 | 13.75 | 13.25 | 13.54 | 6.77 | -0.25 (-1.81%) | 894 |
