| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 18.01 | 18.6 | 17.81 | 18.35 | 18.35 | +0.01 (+0.05%) | 37,255 |
| 9 Jan 2006 | INR | 18.6 | 18.78 | 18.24 | 18.34 | 18.34 | +0.06 (+0.33%) | 42,165 |
| 6 Jan 2006 | INR | 18.8 | 18.8 | 18.07 | 18.28 | 18.28 | -0.42 (-2.25%) | 30,000 |
| 5 Jan 2006 | INR | 19 | 19.38 | 18.62 | 18.7 | 18.7 | -0.22 (-1.16%) | 16,640 |
| 4 Jan 2006 | INR | 18.94 | 19.2 | 18.8 | 18.92 | 18.92 | +0.11 (+0.58%) | 28,330 |
| 3 Jan 2006 | INR | 18.92 | 19.19 | 18.8 | 18.81 | 18.81 | +0.21 (+1.13%) | 34,760 |
| 2 Jan 2006 | INR | 18.7 | 18.93 | 18.6 | 18.6 | 18.6 | +0.16 (+0.87%) | 22,700 |
| 30 Dec 2005 | INR | 18.9 | 18.9 | 18.08 | 18.44 | 18.44 | +0.19 (+1.04%) | 38,445 |
| 29 Dec 2005 | INR | 18.21 | 18.98 | 18.08 | 18.25 | 18.25 | -0.03 (-0.16%) | 28,985 |
| 28 Dec 2005 | INR | 18.57 | 18.57 | 18.2 | 18.28 | 18.28 | -0.21 (-1.14%) | 14,850 |
| 27 Dec 2005 | INR | 18.5 | 18.78 | 17.6 | 18.49 | 18.49 | +0.24 (+1.32%) | 33,715 |
| 26 Dec 2005 | INR | 19.01 | 19.1 | 18.22 | 18.25 | 18.25 | -0.65 (-3.44%) | 37,240 |
| 23 Dec 2005 | INR | 19.4 | 19.4 | 18.83 | 18.9 | 18.9 | -0.14 (-0.74%) | 30,225 |
| 22 Dec 2005 | INR | 19.79 | 19.8 | 18.4 | 19.04 | 19.04 | -0.8 (-4.03%) | 37,830 |
| 21 Dec 2005 | INR | 20.35 | 20.4 | 19.82 | 19.84 | 19.84 | +0.02 (+0.10%) | 31,490 |
| 20 Dec 2005 | INR | 19.8 | 20.1 | 19.44 | 19.82 | 19.82 | +0.06 (+0.30%) | 30,050 |
| 19 Dec 2005 | INR | 19.44 | 20.7 | 19.19 | 19.76 | 19.76 | +0.79 (+4.16%) | 64,885 |
| 16 Dec 2005 | INR | 18.82 | 19.58 | 18.8 | 18.97 | 18.97 | -0.03 (-0.16%) | 43,245 |
| 15 Dec 2005 | INR | 19.42 | 19.95 | 19 | 19 | 19 | -0.62 (-3.16%) | 40,905 |
| 14 Dec 2005 | INR | 20.59 | 20.59 | 19.4 | 19.62 | 19.62 | -0.92 (-4.48%) | 86,735 |
| 13 Dec 2005 | INR | 21 | 22 | 20.2 | 20.54 | 20.54 | +0.04 (+0.20%) | 245,870 |
| 12 Dec 2005 | INR | 19.2 | 20.5 | 19.06 | 20.5 | 20.5 | +1.63 (+8.64%) | 234,465 |
| 9 Dec 2005 | INR | 17.59 | 18.87 | 17.3 | 18.87 | 18.87 | +1.71 (+9.97%) | 146,370 |
| 8 Dec 2005 | INR | 17.48 | 17.48 | 16.75 | 17.16 | 17.16 | +0.1 (+0.59%) | 53,540 |
| 7 Dec 2005 | INR | 17.57 | 17.95 | 17 | 17.06 | 17.06 | -0.03 (-0.18%) | 24,250 |
| 6 Dec 2005 | INR | 17.6 | 18.4 | 17 | 17.09 | 17.09 | -0.3 (-1.73%) | 101,220 |
| 5 Dec 2005 | INR | 16.46 | 17.39 | 16.06 | 17.39 | 17.39 | +1.59 (+10.06%) | 87,535 |
| 2 Dec 2005 | INR | 16.4 | 16.49 | 15.8 | 15.8 | 15.8 | +0.06 (+0.38%) | 11,050 |
| 1 Dec 2005 | INR | 16 | 16.17 | 15.6 | 15.74 | 15.74 | -0.09 (-0.57%) | 33,630 |
| 30 Nov 2005 | INR | 16.19 | 17.38 | 15.83 | 15.83 | 15.83 | +0.03 (+0.19%) | 40,000 |
