| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 18.4 | 18.4 | 16.95 | 18.2 | 18.2 | +0.85 (+4.90%) | 2,200 |
| 6 Jan 2006 | INR | 17.45 | 18.95 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 2,850 |
| 5 Jan 2006 | INR | 18.25 | 18.35 | 17.35 | 18.25 | 18.25 | +0.75 (+4.29%) | 5,750 |
| 4 Jan 2006 | INR | 17.5 | 17.5 | 17.2 | 17.5 | 17.5 | +0.85 (+5.11%) | 3,135 |
| 3 Jan 2006 | INR | 16.55 | 17.5 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 2,350 |
| 2 Jan 2006 | INR | 16.95 | 17 | 16.95 | 17 | 17 | -0.5 (-2.86%) | 125 |
| 30 Dec 2005 | INR | 17.25 | 18.5 | 17 | 17.5 | 17.5 | -0.37 (-2.07%) | 3,200 |
| 29 Dec 2005 | INR | 17.84 | 17.87 | 17.8 | 17.87 | 17.87 | +0.85 (+4.99%) | 1,200 |
| 28 Dec 2005 | INR | 17.02 | 17.02 | 16.25 | 17.02 | 17.02 | +1.02 (+6.38%) | 1,350 |
| 27 Dec 2005 | INR | 15.6 | 16.6 | 15.6 | 16 | 16 | +0.1 (+0.63%) | 650 |
| 26 Dec 2005 | INR | 16.5 | 17 | 15.9 | 15.9 | 15.9 | -0.6 (-3.64%) | 3,350 |
| 23 Dec 2005 | INR | 15.5 | 17.05 | 15.5 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,725 |
| 22 Dec 2005 | INR | 15.65 | 16.25 | 15.55 | 16.25 | 16.25 | +0.2 (+1.25%) | 700 |
| 21 Dec 2005 | INR | 15.67 | 16.05 | 15.67 | 16.05 | 16.05 | -0.45 (-2.73%) | 200 |
| 20 Dec 2005 | INR | 16.5 | 16.55 | 16.3 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,850 |
| 19 Dec 2005 | INR | 17.05 | 17.5 | 17 | 17 | 17 | -0.3 (-1.73%) | 2,000 |
| 16 Dec 2005 | INR | 18.6 | 18.6 | 17.3 | 17.3 | 17.3 | -0.5 (-2.81%) | 2,950 |
| 15 Dec 2005 | INR | 17 | 17.8 | 17 | 17.8 | 17.8 | +0.84 (+4.95%) | 400 |
| 14 Dec 2005 | INR | 17 | 17 | 16.96 | 16.96 | 16.96 | -0.8 (-4.50%) | 300 |
| 13 Dec 2005 | INR | 19.61 | 19.61 | 17.76 | 17.76 | 17.76 | -0.93 (-4.98%) | 4,701 |
| 12 Dec 2005 | INR | 18.8 | 19.35 | 18.69 | 18.69 | 18.69 | -0.98 (-4.98%) | 6,000 |
| 9 Dec 2005 | INR | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | +0.93 (+4.96%) | 1,850 |
| 8 Dec 2005 | INR | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | +0.89 (+4.99%) | 2,000 |
| 7 Dec 2005 | INR | 17.85 | 17.85 | 17.05 | 17.85 | 17.85 | +0.85 (+5%) | 4,800 |
| 6 Dec 2005 | INR | 17.35 | 17.35 | 16.2 | 17 | 17 | +0.47 (+2.84%) | 3,350 |
| 5 Dec 2005 | INR | 16 | 16.53 | 16 | 16.53 | 16.53 | +0.78 (+4.95%) | 1,775 |
| 2 Dec 2005 | INR | 15.7 | 15.75 | 15.7 | 15.75 | 15.75 | +0.55 (+3.62%) | 2,400 |
| 1 Dec 2005 | INR | 14.25 | 15.43 | 14.05 | 15.2 | 15.2 | +0.5 (+3.40%) | 1,950 |
| 30 Nov 2005 | INR | 15.15 | 15.15 | 14.7 | 14.7 | 14.7 | -0.7 (-4.55%) | 1,675 |
| 29 Nov 2005 | INR | 15.95 | 16.25 | 15.4 | 15.4 | 15.4 | -0.3 (-1.91%) | 2,900 |
