| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 15.6 | 16.15 | 15.4 | 15.4 | 15.4 | -0.35 (-2.22%) | 117,815 |
| 9 Jan 2006 | INR | 15.75 | 15.75 | 15.2 | 15.75 | 15.75 | +0.8 (+5.35%) | 145,322 |
| 6 Jan 2006 | INR | 15 | 15.6 | 14.4 | 14.95 | 14.95 | -0.2 (-1.32%) | 8,113 |
| 5 Jan 2006 | INR | 15.75 | 15.75 | 15.1 | 15.15 | 15.15 | -0.65 (-4.11%) | 2,000 |
| 4 Jan 2006 | INR | 16 | 16.6 | 15.4 | 15.8 | 15.8 | -0.05 (-0.32%) | 10,224 |
| 3 Jan 2006 | INR | 15.75 | 15.85 | 15.3 | 15.85 | 15.85 | +0.75 (+4.97%) | 19,675 |
| 2 Jan 2006 | INR | 16 | 16 | 15.05 | 15.1 | 15.1 | -0.2 (-1.31%) | 4,151 |
| 30 Dec 2005 | INR | 15.95 | 16.15 | 15.3 | 15.3 | 15.3 | -0.25 (-1.61%) | 21,850 |
| 29 Dec 2005 | INR | 15.4 | 15.55 | 14.2 | 15.55 | 15.55 | +0.7 (+4.71%) | 33,000 |
| 28 Dec 2005 | INR | 14.7 | 14.85 | 14.35 | 14.85 | 14.85 | +0.7 (+4.95%) | 38,667 |
| 27 Dec 2005 | INR | 13.25 | 14.15 | 13.25 | 14.15 | 14.15 | +0.65 (+4.81%) | 88,610 |
| 26 Dec 2005 | INR | 14 | 14 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 7,600 |
| 23 Dec 2005 | INR | 15.05 | 15.05 | 14 | 14 | 14 | -0.35 (-2.44%) | 24,750 |
| 22 Dec 2005 | INR | 14.3 | 14.35 | 14.2 | 14.35 | 14.35 | +0.65 (+4.74%) | 19,200 |
| 21 Dec 2005 | INR | 13.7 | 13.7 | 13.6 | 13.7 | 13.7 | +0.65 (+4.98%) | 6,256 |
| 20 Dec 2005 | INR | 14.3 | 14.3 | 13.05 | 13.05 | 13.05 | -0.65 (-4.74%) | 9,102 |
| 19 Dec 2005 | INR | 14 | 14 | 13.4 | 13.7 | 13.7 | -1.2 (-8.05%) | 11,410 |
| 16 Dec 2005 | INR | 14.05 | 14.9 | 14 | 14.9 | 14.9 | +0.2 (+1.36%) | 12,719 |
| 15 Dec 2005 | INR | 15.7 | 15.7 | 14.7 | 14.7 | 14.7 | -0.6 (-3.92%) | 4,372 |
| 14 Dec 2005 | INR | 15.35 | 15.85 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 4,416 |
| 13 Dec 2005 | INR | 15.05 | 16.4 | 15.05 | 16.1 | 16.1 | +0.45 (+2.88%) | 24,810 |
| 12 Dec 2005 | INR | 16 | 16.8 | 15.65 | 15.65 | 15.65 | -0.85 (-5.15%) | 16,236 |
| 9 Dec 2005 | INR | 16.85 | 16.85 | 15.25 | 16.5 | 16.5 | +0.5 (+3.13%) | 34,255 |
| 8 Dec 2005 | INR | 17.25 | 17.25 | 15.75 | 16 | 16 | -0.1 (-0.62%) | 27,965 |
| 7 Dec 2005 | INR | 16.8 | 16.85 | 15.5 | 16.1 | 16.1 | -0.15 (-0.92%) | 27,269 |
| 6 Dec 2005 | INR | 16.3 | 16.6 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 6,884 |
| 5 Dec 2005 | INR | 17.45 | 17.45 | 16.5 | 16.75 | 16.75 | -0.3 (-1.76%) | 33,950 |
| 2 Dec 2005 | INR | 16.5 | 17.05 | 16.1 | 17.05 | 17.05 | +0.75 (+4.60%) | 76,725 |
| 1 Dec 2005 | INR | 15.5 | 16.3 | 15.4 | 16.3 | 16.3 | +0.55 (+3.49%) | 31,650 |
