| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 17 | 17 | 15.95 | 16 | 16 | 0.0 (0.0%) | 23,440 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 16.45 | 16.6 | 15.75 | 16 | 16 | -1 (-5.88%) | 14,585 |
| 9 Jan 2006 | INR | 16.9 | 17.4 | 16.55 | 17 | 17 | +0.15 (+0.89%) | 13,953 |
| 6 Jan 2006 | INR | 16.5 | 17 | 16.5 | 16.85 | 16.85 | +0.3 (+1.81%) | 8,735 |
| 5 Jan 2006 | INR | 15.75 | 17 | 15.75 | 16.55 | 16.55 | -0.45 (-2.65%) | 6,740 |
| 4 Jan 2006 | INR | 17 | 17.9 | 16.65 | 17 | 17 | +0.05 (+0.29%) | 13,660 |
| 3 Jan 2006 | INR | 17.4 | 17.5 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 14,435 |
| 2 Jan 2006 | INR | 17.2 | 17.35 | 16.95 | 17 | 17 | -0.04 (-0.23%) | 16,400 |
| 30 Dec 2005 | INR | 16.64 | 17.38 | 16 | 17.04 | 17.04 | +0.82 (+5.06%) | 12,324 |
| 29 Dec 2005 | INR | 16.31 | 16.31 | 15.7 | 16.22 | 16.22 | +0.51 (+3.25%) | 4,675 |
| 28 Dec 2005 | INR | 15.53 | 16.7 | 15.53 | 15.71 | 15.71 | -0.45 (-2.78%) | 9,196 |
| 27 Dec 2005 | INR | 16.81 | 17.35 | 16 | 16.16 | 16.16 | -0.73 (-4.32%) | 36,294 |
| 26 Dec 2005 | INR | 16.03 | 17.49 | 16.03 | 16.89 | 16.89 | -0.72 (-4.09%) | 20,548 |
| 23 Dec 2005 | INR | 17.9 | 18 | 17.11 | 17.61 | 17.61 | -0.19 (-1.07%) | 41,982 |
| 22 Dec 2005 | INR | 17.51 | 18.69 | 17.51 | 17.8 | 17.8 | +0.67 (+3.91%) | 94,697 |
| 21 Dec 2005 | INR | 16 | 17.13 | 16 | 17.13 | 17.13 | +1.55 (+9.95%) | 101,290 |
| 20 Dec 2005 | INR | 16.15 | 16.38 | 15.49 | 15.58 | 15.58 | -0.47 (-2.93%) | 14,680 |
| 19 Dec 2005 | INR | 15.6 | 16.1 | 15.29 | 16.05 | 16.05 | +0.25 (+1.58%) | 12,650 |
| 16 Dec 2005 | INR | 15.87 | 16 | 15.46 | 15.8 | 15.8 | +0.1 (+0.64%) | 7,206 |
| 15 Dec 2005 | INR | 16 | 16 | 15.66 | 15.7 | 15.7 | +0.29 (+1.88%) | 15,743 |
| 14 Dec 2005 | INR | 15.85 | 16.49 | 15.31 | 15.41 | 15.41 | -0.27 (-1.72%) | 21,680 |
| 13 Dec 2005 | INR | 15.11 | 16.55 | 15.11 | 15.68 | 15.68 | +0.18 (+1.16%) | 141,942 |
| 12 Dec 2005 | INR | 14.99 | 16.4 | 14.99 | 15.5 | 15.5 | +0.45 (+2.99%) | 12,726 |
| 9 Dec 2005 | INR | 15.5 | 15.5 | 14.7 | 15.05 | 15.05 | +0.84 (+5.91%) | 20,286 |
| 8 Dec 2005 | INR | 14 | 14.9 | 13.83 | 14.21 | 14.21 | +0.36 (+2.60%) | 3,840 |
| 7 Dec 2005 | INR | 14 | 14.12 | 13.85 | 13.85 | 13.85 | +0.05 (+0.36%) | 1,990 |
| 6 Dec 2005 | INR | 13.77 | 14.38 | 13.77 | 13.8 | 13.8 | -0.55 (-3.83%) | 4,693 |
| 5 Dec 2005 | INR | 14 | 14.5 | 13.5 | 14.35 | 14.35 | +0.22 (+1.56%) | 1,900 |
| 2 Dec 2005 | INR | 13.37 | 14.75 | 13.37 | 14.13 | 14.13 | -0.64 (-4.33%) | 2,075 |
