| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 20.5 | 20.5 | 19.5 | 20 | 20 | +0.15 (+0.76%) | 14,633 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 20.2 | 20.35 | 19.25 | 19.85 | 19.85 | 0.0 (0.0%) | 10,925 |
| 9 Jan 2006 | INR | 19.7 | 20.5 | 19.6 | 19.85 | 19.85 | -0.05 (-0.25%) | 20,070 |
| 6 Jan 2006 | INR | 20.5 | 20.9 | 19.25 | 19.9 | 19.9 | -0.25 (-1.24%) | 10,307 |
| 5 Jan 2006 | INR | 20.95 | 20.95 | 19.4 | 20.15 | 20.15 | +0.15 (+0.75%) | 6,745 |
| 4 Jan 2006 | INR | 20.8 | 20.8 | 19.3 | 20 | 20 | -0.2 (-0.99%) | 11,450 |
| 3 Jan 2006 | INR | 19.8 | 20.5 | 19.5 | 20.2 | 20.2 | -0.1 (-0.49%) | 16,750 |
| 2 Jan 2006 | INR | 19.05 | 20.3 | 19.05 | 20.3 | 20.3 | +0.35 (+1.75%) | 5,423 |
| 30 Dec 2005 | INR | 19.3 | 20.25 | 19.3 | 19.95 | 19.95 | +0.65 (+3.37%) | 14,845 |
| 29 Dec 2005 | INR | 19.1 | 19.8 | 18.7 | 19.3 | 19.3 | -0.5 (-2.53%) | 12,928 |
| 28 Dec 2005 | INR | 19.6 | 20.1 | 18.95 | 19.8 | 19.8 | +0.05 (+0.25%) | 8,249 |
| 27 Dec 2005 | INR | 18.5 | 19.75 | 18.5 | 19.75 | 19.75 | +0.65 (+3.40%) | 7,980 |
| 26 Dec 2005 | INR | 19.25 | 19.4 | 18.75 | 19.1 | 19.1 | -0.4 (-2.05%) | 5,825 |
| 23 Dec 2005 | INR | 19.5 | 20 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 13,178 |
| 22 Dec 2005 | INR | 18.6 | 20 | 18.6 | 20 | 20 | +0.5 (+2.56%) | 29,311 |
| 21 Dec 2005 | INR | 18.9 | 19.5 | 18.1 | 19.5 | 19.5 | +0.45 (+2.36%) | 6,659 |
| 20 Dec 2005 | INR | 19.9 | 19.9 | 18.8 | 19.05 | 19.05 | -0.9 (-4.51%) | 10,413 |
| 19 Dec 2005 | INR | 20 | 20 | 19.1 | 19.95 | 19.95 | +0.45 (+2.31%) | 18,757 |
| 16 Dec 2005 | INR | 19.5 | 19.55 | 18.65 | 19.5 | 19.5 | +0.85 (+4.56%) | 6,086 |
| 15 Dec 2005 | INR | 18.3 | 20.15 | 18.3 | 18.65 | 18.65 | -0.6 (-3.12%) | 5,625 |
| 14 Dec 2005 | INR | 20.15 | 20.15 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 5,475 |
| 13 Dec 2005 | INR | 20.25 | 20.3 | 20.2 | 20.2 | 20.2 | -0.4 (-1.94%) | 7,692 |
| 12 Dec 2005 | INR | 20 | 20.8 | 19.5 | 20.6 | 20.6 | +0.35 (+1.73%) | 13,595 |
| 9 Dec 2005 | INR | 20.55 | 20.9 | 20 | 20.25 | 20.25 | -0.5 (-2.41%) | 6,297 |
| 8 Dec 2005 | INR | 20.4 | 20.8 | 19.85 | 20.75 | 20.75 | -0.25 (-1.19%) | 7,405 |
| 7 Dec 2005 | INR | 21.2 | 21.35 | 20.4 | 21 | 21 | 0.0 (0.0%) | 12,185 |
| 6 Dec 2005 | INR | 22.5 | 22.6 | 20.5 | 21 | 21 | -0.55 (-2.55%) | 33,277 |
| 5 Dec 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1 (+4.87%) | 10,102 |
| 2 Dec 2005 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.95 (+4.85%) | 15,330 |
