| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 5,500 |
| 2 Jan 2006 | INR | 18.45 | 18.45 | 17.1 | 18.4 | 18.4 | +0.8 (+4.55%) | 301 |
| 30 Dec 2005 | INR | 17.5 | 18 | 17.5 | 17.6 | 17.6 | -0.65 (-3.56%) | 839 |
| 29 Dec 2005 | INR | 18.55 | 18.55 | 17.2 | 18.25 | 18.25 | -0.35 (-1.88%) | 401 |
| 28 Dec 2005 | INR | 17 | 18.65 | 17 | 18.6 | 18.6 | +0.75 (+4.20%) | 8,955 |
| 27 Dec 2005 | INR | 17.2 | 17.85 | 17.1 | 17.85 | 17.85 | +0.75 (+4.39%) | 402 |
| 26 Dec 2005 | INR | 18.6 | 18.6 | 17.1 | 17.1 | 17.1 | -0.8 (-4.47%) | 658 |
| 23 Dec 2005 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | INR | 19.5 | 19.5 | 17.9 | 17.9 | 17.9 | -0.85 (-4.53%) | 1,600 |
| 21 Dec 2005 | INR | 18.35 | 19 | 18.1 | 18.75 | 18.75 | -0.25 (-1.32%) | 3,319 |
| 20 Dec 2005 | INR | 20.55 | 20.55 | 19 | 19 | 19 | -0.6 (-3.06%) | 2,883 |
| 19 Dec 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 178 |
| 16 Dec 2005 | INR | 20.5 | 20.5 | 20 | 20 | 20 | -0.65 (-3.15%) | 500 |
| 15 Dec 2005 | INR | 0 | 0 | 0 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 14 Dec 2005 | INR | 20.8 | 20.8 | 20.65 | 20.65 | 20.65 | -1.35 (-6.14%) | 400 |
| 13 Dec 2005 | INR | 21.5 | 22.55 | 21 | 22 | 22 | +0.5 (+2.33%) | 842 |
| 12 Dec 2005 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 25 |
| 9 Dec 2005 | INR | 21.5 | 22.95 | 21.5 | 21.5 | 21.5 | -1.5 (-6.52%) | 325 |
| 8 Dec 2005 | INR | 21.5 | 23 | 21.5 | 23 | 23 | +1 (+4.55%) | 500 |
| 7 Dec 2005 | INR | 23.9 | 23.9 | 21.95 | 22 | 22 | -1.1 (-4.76%) | 408 |
| 6 Dec 2005 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +1.1 (+5.00%) | 2 |
| 5 Dec 2005 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 2 Dec 2005 | INR | 22.2 | 22.2 | 21.8 | 22 | 22 | -0.9 (-3.93%) | 350 |
| 1 Dec 2005 | INR | 22.25 | 23 | 22.2 | 22.9 | 22.9 | -0.45 (-1.93%) | 351 |
| 30 Nov 2005 | INR | 24.25 | 24.25 | 23.35 | 23.35 | 23.35 | -0.55 (-2.30%) | 301 |
| 29 Nov 2005 | INR | 23.75 | 23.9 | 23.75 | 23.9 | 23.9 | +1.1 (+4.82%) | 500 |
| 28 Nov 2005 | INR | 20.85 | 22.8 | 20.85 | 22.8 | 22.8 | +1.8 (+8.57%) | 383 |
| 25 Nov 2005 | INR | 21 | 21 | 20.05 | 21 | 21 | +0.3 (+1.45%) | 3,440 |
| 24 Nov 2005 | INR | 0 | 0 | 0 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | INR | 21.05 | 21.05 | 20.7 | 20.7 | 20.7 | -1 (-4.61%) | 99 |
