| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 8.55 | 9 | 8.55 | 9 | 9 | +0.1 (+1.12%) | 8,300 |
| 30 Dec 2005 | INR | 8.7 | 8.99 | 8.37 | 8.9 | 8.9 | +0.2 (+2.30%) | 2,100 |
| 29 Dec 2005 | INR | 8.51 | 8.7 | 8.51 | 8.7 | 8.7 | +0.06 (+0.69%) | 501 |
| 28 Dec 2005 | INR | 8.31 | 8.82 | 8.21 | 8.64 | 8.64 | 0.0 (0.0%) | 1,400 |
| 27 Dec 2005 | INR | 8.59 | 8.64 | 8.16 | 8.64 | 8.64 | +0.41 (+4.98%) | 1,745 |
| 26 Dec 2005 | INR | 8.2 | 8.9 | 8.19 | 8.23 | 8.23 | -0.37 (-4.30%) | 8,605 |
| 23 Dec 2005 | INR | 8.8 | 8.8 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 3,500 |
| 22 Dec 2005 | INR | 9.24 | 9.25 | 8.95 | 9 | 9 | +0.18 (+2.04%) | 17,310 |
| 21 Dec 2005 | INR | 8.6 | 8.82 | 8.16 | 8.82 | 8.82 | +0.7 (+8.62%) | 10,082 |
| 20 Dec 2005 | INR | 8.55 | 8.89 | 8.07 | 8.12 | 8.12 | -0.38 (-4.47%) | 8,650 |
| 19 Dec 2005 | INR | 8.41 | 8.89 | 8.35 | 8.5 | 8.5 | -0.25 (-2.86%) | 1,811 |
| 16 Dec 2005 | INR | 8.6 | 9.1 | 8.55 | 8.75 | 8.75 | -0.24 (-2.67%) | 1,999 |
| 15 Dec 2005 | INR | 9.33 | 9.33 | 8.5 | 8.99 | 8.99 | +0.04 (+0.45%) | 4,040 |
| 14 Dec 2005 | INR | 8.2 | 9 | 8.2 | 8.95 | 8.95 | -0.34 (-3.66%) | 1,521 |
| 13 Dec 2005 | INR | 9.3 | 9.3 | 8.5 | 9.29 | 9.29 | +0.29 (+3.22%) | 2,160 |
| 12 Dec 2005 | INR | 9 | 9.7 | 8.81 | 9 | 9 | -0.25 (-2.70%) | 4,211 |
| 9 Dec 2005 | INR | 9.11 | 9.61 | 8.8 | 9.25 | 9.25 | +0.05 (+0.54%) | 5,400 |
| 8 Dec 2005 | INR | 9.14 | 9.65 | 9.14 | 9.2 | 9.2 | -0.4 (-4.17%) | 1,750 |
| 7 Dec 2005 | INR | 10.19 | 10.2 | 9.6 | 9.6 | 9.6 | -0.8 (-7.69%) | 2,000 |
| 6 Dec 2005 | INR | 10.4 | 10.4 | 9.81 | 10.4 | 10.4 | -0.54 (-4.94%) | 4,340 |
| 5 Dec 2005 | INR | 10.25 | 10.94 | 9.93 | 10.94 | 10.94 | -0.11 (-1.00%) | 4,150 |
| 2 Dec 2005 | INR | 10.51 | 11.05 | 10.25 | 11.05 | 11.05 | +0.52 (+4.94%) | 3,780 |
| 1 Dec 2005 | INR | 10.35 | 11 | 10.35 | 10.53 | 10.53 | -0.32 (-2.95%) | 1,255 |
| 30 Nov 2005 | INR | 11.1 | 11.4 | 10.85 | 10.85 | 10.85 | -0.56 (-4.91%) | 1,960 |
| 29 Nov 2005 | INR | 11.5 | 11.85 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 2,155 |
| 28 Nov 2005 | INR | 11.75 | 12.01 | 11.68 | 12 | 12 | +0.08 (+0.67%) | 4,260 |
| 25 Nov 2005 | INR | 11.91 | 12.39 | 11.88 | 11.92 | 11.92 | -0.58 (-4.64%) | 4,150 |
| 24 Nov 2005 | INR | 12.49 | 12.9 | 12.41 | 12.5 | 12.5 | -0.5 (-3.85%) | 5,290 |
| 23 Nov 2005 | INR | 13.49 | 13.49 | 12.7 | 13 | 13 | -0.18 (-1.37%) | 2,120 |
| 22 Nov 2005 | INR | 13.35 | 13.35 | 13.18 | 13.18 | 13.18 | -0.86 (-6.13%) | 2,451 |
