| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 16.4 | 16.4 | 15 | 15.76 | 15.76 | +0.33 (+2.14%) | 47,749 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 15.43 | 15.43 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 14.35 | 15.43 | 13.75 | 15.43 | 15.43 | +1.28 (+9.05%) | 37,618 |
| 9 Jan 2006 | INR | 14 | 14.25 | 13.81 | 14.15 | 14.15 | +0.34 (+2.46%) | 4,659 |
| 6 Jan 2006 | INR | 13.9 | 13.9 | 13.35 | 13.81 | 13.81 | -0.11 (-0.79%) | 4,350 |
| 5 Jan 2006 | INR | 13.5 | 14.2 | 13.5 | 13.92 | 13.92 | -0.38 (-2.66%) | 5,364 |
| 4 Jan 2006 | INR | 14.7 | 14.7 | 14.01 | 14.3 | 14.3 | +0.4 (+2.88%) | 10,250 |
| 3 Jan 2006 | INR | 13.26 | 14.49 | 13.25 | 13.9 | 13.9 | +0.4 (+2.96%) | 23,441 |
| 2 Jan 2006 | INR | 13.51 | 13.97 | 13.5 | 13.5 | 13.5 | -0.22 (-1.60%) | 9,000 |
| 30 Dec 2005 | INR | 13.51 | 13.8 | 13.36 | 13.72 | 13.72 | +0.56 (+4.26%) | 2,975 |
| 29 Dec 2005 | INR | 13 | 13.97 | 13 | 13.16 | 13.16 | +0.41 (+3.22%) | 18,593 |
| 28 Dec 2005 | INR | 12.68 | 13.19 | 12.68 | 12.75 | 12.75 | -0.3 (-2.30%) | 2,301 |
| 27 Dec 2005 | INR | 12.8 | 13.05 | 12.31 | 13.05 | 13.05 | +0.2 (+1.56%) | 8,050 |
| 26 Dec 2005 | INR | 12.9 | 12.9 | 12.6 | 12.85 | 12.85 | +0.15 (+1.18%) | 2,902 |
| 23 Dec 2005 | INR | 12.85 | 13.04 | 12.51 | 12.7 | 12.7 | -0.15 (-1.17%) | 5,079 |
| 22 Dec 2005 | INR | 13 | 13.15 | 12.8 | 12.85 | 12.85 | -0.25 (-1.91%) | 4,999 |
| 21 Dec 2005 | INR | 13.15 | 13.25 | 12.83 | 13.1 | 13.1 | +0.14 (+1.08%) | 2,150 |
| 20 Dec 2005 | INR | 13.01 | 13.01 | 12.96 | 12.96 | 12.96 | -0.73 (-5.33%) | 1,200 |
| 19 Dec 2005 | INR | 12.51 | 13.75 | 12.51 | 13.69 | 13.69 | +0.51 (+3.87%) | 11,866 |
| 16 Dec 2005 | INR | 12.7 | 13.18 | 12.7 | 13.18 | 13.18 | +0.03 (+0.23%) | 1,700 |
| 15 Dec 2005 | INR | 13.21 | 13.4 | 13.1 | 13.15 | 13.15 | -0.13 (-0.98%) | 4,300 |
| 14 Dec 2005 | INR | 13.6 | 13.99 | 13 | 13.28 | 13.28 | -0.42 (-3.07%) | 8,600 |
| 13 Dec 2005 | INR | 13.99 | 13.99 | 13.45 | 13.7 | 13.7 | -0.25 (-1.79%) | 5,402 |
| 12 Dec 2005 | INR | 13.65 | 14.05 | 13.4 | 13.95 | 13.95 | +0.33 (+2.42%) | 11,270 |
| 9 Dec 2005 | INR | 14.5 | 14.5 | 13.61 | 13.62 | 13.62 | -0.32 (-2.30%) | 9,450 |
| 8 Dec 2005 | INR | 13.03 | 14 | 13.01 | 13.94 | 13.94 | +0.88 (+6.74%) | 10,541 |
| 7 Dec 2005 | INR | 13.5 | 13.5 | 13.06 | 13.06 | 13.06 | -0.24 (-1.80%) | 4,700 |
| 6 Dec 2005 | INR | 12.89 | 13.3 | 12.68 | 13.3 | 13.3 | +0.8 (+6.40%) | 3,800 |
| 5 Dec 2005 | INR | 12.7 | 13 | 12.5 | 12.5 | 12.5 | -0.25 (-1.96%) | 18,235 |
| 2 Dec 2005 | INR | 13.01 | 13.48 | 12.75 | 12.75 | 12.75 | -0.25 (-1.92%) | 8,250 |
