| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 23.2 | 23.8 | 22.75 | 22.95 | 22.95 | -0.25 (-1.08%) | 141,673 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 24.35 | 24.35 | 23.05 | 23.2 | 23.2 | -0.8 (-3.33%) | 194,787 |
| 9 Jan 2006 | INR | 24.5 | 24.85 | 23.75 | 24 | 24 | +0.1 (+0.42%) | 861,120 |
| 6 Jan 2006 | INR | 20.6 | 24.2 | 20.6 | 23.9 | 23.9 | +3.3 (+16.02%) | 1,230,727 |
| 5 Jan 2006 | INR | 21.4 | 21.4 | 20.4 | 20.6 | 20.6 | -0.2 (-0.96%) | 32,584 |
| 4 Jan 2006 | INR | 21.45 | 21.8 | 20.6 | 20.8 | 20.8 | -0.2 (-0.95%) | 74,840 |
| 3 Jan 2006 | INR | 19.75 | 22.3 | 19.75 | 21 | 21 | +1.05 (+5.26%) | 176,411 |
| 2 Jan 2006 | INR | 19.15 | 20.1 | 19.15 | 19.95 | 19.95 | +0.1 (+0.50%) | 28,561 |
| 30 Dec 2005 | INR | 20.05 | 20.15 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 22,891 |
| 29 Dec 2005 | INR | 19.7 | 20.7 | 19.7 | 20 | 20 | +0.05 (+0.25%) | 67,302 |
| 28 Dec 2005 | INR | 20.45 | 20.45 | 19.7 | 19.95 | 19.95 | +0.1 (+0.50%) | 8,308 |
| 27 Dec 2005 | INR | 19.5 | 20 | 19.5 | 19.85 | 19.85 | +0.1 (+0.51%) | 23,700 |
| 26 Dec 2005 | INR | 19.25 | 19.9 | 19.25 | 19.75 | 19.75 | +0.1 (+0.51%) | 26,176 |
| 23 Dec 2005 | INR | 19.8 | 19.8 | 19.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 21,048 |
| 22 Dec 2005 | INR | 19.55 | 19.85 | 19.5 | 19.6 | 19.6 | -0.15 (-0.76%) | 22,698 |
| 21 Dec 2005 | INR | 20.2 | 20.2 | 19.5 | 19.75 | 19.75 | -0.05 (-0.25%) | 24,642 |
| 20 Dec 2005 | INR | 20 | 20.1 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 31,504 |
| 19 Dec 2005 | INR | 20 | 20.2 | 19.5 | 20.1 | 20.1 | +0.1 (+0.50%) | 75,786 |
| 16 Dec 2005 | INR | 20 | 20 | 19.75 | 20 | 20 | -0.1 (-0.50%) | 11,005 |
| 15 Dec 2005 | INR | 19.75 | 20.1 | 19.75 | 20.1 | 20.1 | +0.1 (+0.50%) | 26,472 |
| 14 Dec 2005 | INR | 20 | 20.1 | 19.75 | 20 | 20 | -0.15 (-0.74%) | 32,378 |
| 13 Dec 2005 | INR | 20.95 | 20.95 | 19.85 | 20.15 | 20.15 | -0.05 (-0.25%) | 31,832 |
| 12 Dec 2005 | INR | 19.5 | 21 | 19.5 | 20.2 | 20.2 | +0.4 (+2.02%) | 74,358 |
| 9 Dec 2005 | INR | 19.75 | 20.1 | 19.65 | 19.8 | 19.8 | +0.05 (+0.25%) | 42,181 |
| 8 Dec 2005 | INR | 19.7 | 19.9 | 19.55 | 19.75 | 19.75 | +0.2 (+1.02%) | 17,084 |
| 7 Dec 2005 | INR | 20.15 | 20.15 | 19.55 | 19.55 | 19.55 | -0.4 (-2.01%) | 25,627 |
| 6 Dec 2005 | INR | 20.05 | 20.2 | 19.85 | 19.95 | 19.95 | -0.15 (-0.75%) | 5,726 |
| 5 Dec 2005 | INR | 19.95 | 20.15 | 19.95 | 20.1 | 20.1 | 0.0 (0.0%) | 32,354 |
| 2 Dec 2005 | INR | 20.2 | 20.2 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 44,799 |
