| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 15 | 15.25 | 14.85 | 15.25 | 7.625 | +0.05 (+0.33%) | 41,520 |
| 12 Jan 2006 | INR | 15.55 | 15.92 | 15 | 15.2 | 7.6 | -0.15 (-0.98%) | 35,880 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 15.35 | 7.675 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 15.25 | 15.9 | 15.16 | 15.35 | 7.675 | -0.6 (-3.76%) | 46,000 |
| 9 Jan 2006 | INR | 17 | 17 | 15.57 | 15.95 | 7.975 | -0.43 (-2.63%) | 117,740 |
| 6 Jan 2006 | INR | 17.5 | 17.5 | 16.38 | 16.38 | 8.19 | -0.62 (-3.65%) | 69,260 |
| 5 Jan 2006 | INR | 17.36 | 17.36 | 16.75 | 17 | 8.5 | +0.46 (+2.78%) | 245,520 |
| 4 Jan 2006 | INR | 16.54 | 16.54 | 16.54 | 16.54 | 8.27 | +0.78 (+4.95%) | 18,220 |
| 3 Jan 2006 | INR | 15.76 | 15.76 | 15.75 | 15.76 | 7.88 | +0.75 (+5.00%) | 59,450 |
| 2 Jan 2006 | INR | 15.01 | 15.01 | 15.01 | 15.01 | 7.505 | +0.71 (+4.97%) | 16,000 |
| 30 Dec 2005 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 7.15 | +0.65 (+4.76%) | 70,450 |
| 29 Dec 2005 | INR | 13.6 | 13.65 | 13.1 | 13.65 | 6.825 | +0.65 (+5%) | 24,470 |
| 28 Dec 2005 | INR | 13 | 13.05 | 12.9 | 13 | 6.5 | +0.55 (+4.42%) | 36,500 |
| 27 Dec 2005 | INR | 12.05 | 12.95 | 12.05 | 12.45 | 6.225 | +0.1 (+0.81%) | 46,490 |
| 26 Dec 2005 | INR | 11.85 | 12.45 | 11.8 | 12.35 | 6.175 | +0.05 (+0.41%) | 60,450 |
| 23 Dec 2005 | INR | 13.2 | 13.2 | 12.3 | 12.3 | 6.15 | -0.6 (-4.65%) | 80,840 |
| 22 Dec 2005 | INR | 13.35 | 13.85 | 12.9 | 12.9 | 6.45 | -1.15 (-8.19%) | 110,590 |
| 21 Dec 2005 | INR | 14.1 | 14.1 | 13.5 | 14.05 | 7.025 | +0.25 (+1.81%) | 18,550 |
| 20 Dec 2005 | INR | 14.45 | 14.45 | 13.6 | 13.8 | 6.9 | 0.0 (0.0%) | 26,500 |
| 19 Dec 2005 | INR | 14 | 14.3 | 13.8 | 13.8 | 6.9 | -0.2 (-1.43%) | 46,770 |
| 16 Dec 2005 | INR | 14.5 | 14.5 | 14 | 14 | 7 | 0.0 (0.0%) | 40,250 |
| 15 Dec 2005 | INR | 14.15 | 14.8 | 14 | 14 | 7 | -0.1 (-0.71%) | 59,850 |
| 14 Dec 2005 | INR | 14.1 | 14.8 | 13.9 | 14.1 | 7.05 | -0.25 (-1.74%) | 51,350 |
| 13 Dec 2005 | INR | 14.95 | 15 | 14.3 | 14.35 | 7.175 | -0.35 (-2.38%) | 46,000 |
| 12 Dec 2005 | INR | 14.7 | 15 | 14.7 | 14.7 | 7.35 | -0.25 (-1.67%) | 51,240 |
| 9 Dec 2005 | INR | 14.75 | 15.2 | 14.55 | 14.95 | 7.475 | -0.1 (-0.66%) | 48,000 |
| 8 Dec 2005 | INR | 14.7 | 15.2 | 14.3 | 15.05 | 7.525 | +0.15 (+1.01%) | 76,950 |
| 7 Dec 2005 | INR | 15.25 | 15.4 | 14.9 | 14.9 | 7.45 | -0.6 (-3.87%) | 33,500 |
| 6 Dec 2005 | INR | 15.6 | 15.65 | 15.5 | 15.5 | 7.75 | +0.05 (+0.32%) | 7,500 |
| 5 Dec 2005 | INR | 16 | 16.45 | 15.4 | 15.45 | 7.725 | -0.35 (-2.22%) | 35,000 |
