| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | INR | 15.2 | 16.05 | 15.2 | 16.05 | 16.05 | +0.6 (+3.88%) | 33,624 |
| 17 Jan 2006 | INR | 15.6 | 16 | 15 | 15.45 | 15.45 | -0.05 (-0.32%) | 16,675 |
| 16 Jan 2006 | INR | 14.25 | 15.6 | 14.25 | 15.5 | 15.5 | +0.57 (+3.82%) | 7,008 |
| 13 Jan 2006 | INR | 15 | 15.35 | 14.5 | 14.93 | 14.93 | +0.02 (+0.13%) | 4,525 |
| 12 Jan 2006 | INR | 15.11 | 15.5 | 14.9 | 14.91 | 14.91 | -0.19 (-1.26%) | 3,375 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 15.05 | 15.7 | 15 | 15.1 | 15.1 | +0.03 (+0.20%) | 5,850 |
| 9 Jan 2006 | INR | 15.06 | 15.6 | 15.06 | 15.07 | 15.07 | -0.08 (-0.53%) | 3,190 |
| 6 Jan 2006 | INR | 15 | 15.75 | 14.95 | 15.15 | 15.15 | +0.02 (+0.13%) | 2,700 |
| 5 Jan 2006 | INR | 15.1 | 15.13 | 15.06 | 15.13 | 15.13 | +0.03 (+0.20%) | 1,650 |
| 4 Jan 2006 | INR | 15.5 | 15.6 | 15.06 | 15.1 | 15.1 | -0.5 (-3.21%) | 2,512 |
| 3 Jan 2006 | INR | 14.6 | 15.8 | 14.6 | 15.6 | 15.6 | +0.55 (+3.65%) | 2,836 |
| 2 Jan 2006 | INR | 14.8 | 15.05 | 14.75 | 15.05 | 15.05 | +0.05 (+0.33%) | 700 |
| 30 Dec 2005 | INR | 14.95 | 15 | 14.25 | 15 | 15 | +0.7 (+4.90%) | 1,701 |
| 29 Dec 2005 | INR | 14.65 | 14.65 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 200 |
| 28 Dec 2005 | INR | 0 | 0 | 0 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 27 Dec 2005 | INR | 15.21 | 15.21 | 14.27 | 14.3 | 14.3 | -0.2 (-1.38%) | 17,924 |
| 26 Dec 2005 | INR | 14.32 | 14.56 | 14.31 | 14.5 | 14.5 | -0.5 (-3.33%) | 3,900 |
| 23 Dec 2005 | INR | 14.75 | 15 | 14.52 | 15 | 15 | +0.09 (+0.60%) | 24,425 |
| 22 Dec 2005 | INR | 14.87 | 15.78 | 14.87 | 14.91 | 14.91 | -0.59 (-3.81%) | 650 |
| 21 Dec 2005 | INR | 15.54 | 15.54 | 15.05 | 15.5 | 15.5 | +0.7 (+4.73%) | 3,488 |
| 20 Dec 2005 | INR | 14.55 | 15.25 | 14.55 | 14.8 | 14.8 | -0.05 (-0.34%) | 750 |
| 19 Dec 2005 | INR | 15 | 15.1 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 9,600 |
| 16 Dec 2005 | INR | 15 | 15.3 | 15 | 15.3 | 15.3 | +0.3 (+2%) | 3,400 |
| 15 Dec 2005 | INR | 15.45 | 15.45 | 15 | 15 | 15 | +0.21 (+1.42%) | 1,660 |
| 14 Dec 2005 | INR | 14.9 | 15 | 14.75 | 14.79 | 14.79 | -0.72 (-4.64%) | 12,000 |
| 13 Dec 2005 | INR | 15.4 | 15.7 | 15.4 | 15.51 | 15.51 | -0.09 (-0.58%) | 8,981 |
| 12 Dec 2005 | INR | 15.5 | 16.05 | 15.5 | 15.6 | 15.6 | -0.29 (-1.83%) | 2,750 |
| 9 Dec 2005 | INR | 15.51 | 15.89 | 15.51 | 15.89 | 15.89 | +0.24 (+1.53%) | 7,350 |
| 8 Dec 2005 | INR | 15.5 | 15.7 | 15.5 | 15.65 | 15.65 | +0.58 (+3.85%) | 10,718 |
