| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | INR | 14 | 15.1 | 14 | 14.6 | 14.6 | +0.1 (+0.69%) | 43,600 |
| 18 Jan 2006 | INR | 14.95 | 14.95 | 14.02 | 14.5 | 14.5 | +0.01 (+0.07%) | 31,460 |
| 17 Jan 2006 | INR | 14.39 | 14.49 | 14.15 | 14.49 | 14.49 | +0.69 (+5%) | 33,588 |
| 16 Jan 2006 | INR | 14.5 | 14.5 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 111,100 |
| 13 Jan 2006 | INR | 13.95 | 14.43 | 13.91 | 14 | 14 | +0.09 (+0.65%) | 8,304 |
| 12 Jan 2006 | INR | 13.9 | 14.44 | 13.79 | 13.91 | 13.91 | -0.59 (-4.07%) | 11,012 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 14.1 | 14.5 | 14.02 | 14.5 | 14.5 | -0.25 (-1.69%) | 14,000 |
| 9 Jan 2006 | INR | 13.78 | 14.75 | 13.78 | 14.75 | 14.75 | +0.35 (+2.43%) | 4,000 |
| 6 Jan 2006 | INR | 13.71 | 14.4 | 13.71 | 14.4 | 14.4 | +0.5 (+3.60%) | 10,400 |
| 5 Jan 2006 | INR | 14.01 | 14.05 | 13.8 | 13.9 | 13.9 | -0.55 (-3.81%) | 24,808 |
| 4 Jan 2006 | INR | 14.15 | 14.45 | 14 | 14.45 | 14.45 | -0.05 (-0.34%) | 22,592 |
| 3 Jan 2006 | INR | 14.65 | 14.7 | 14.05 | 14.5 | 14.5 | +0.5 (+3.57%) | 13,608 |
| 2 Jan 2006 | INR | 13 | 14.34 | 13 | 14 | 14 | +0.39 (+2.87%) | 11,448 |
| 30 Dec 2005 | INR | 14 | 14 | 13.61 | 13.61 | 13.61 | -0.59 (-4.15%) | 9,820 |
| 29 Dec 2005 | INR | 13.9 | 14.46 | 13.85 | 14.2 | 14.2 | +0.44 (+3.20%) | 22,000 |
| 28 Dec 2005 | INR | 14.85 | 14.85 | 13.76 | 13.76 | 13.76 | -0.49 (-3.44%) | 41,360 |
| 27 Dec 2005 | INR | 13.7 | 14.75 | 13.7 | 14.25 | 14.25 | -0.25 (-1.72%) | 42,820 |
| 26 Dec 2005 | INR | 14.5 | 14.5 | 14.26 | 14.5 | 14.5 | -0.5 (-3.33%) | 13,000 |
| 23 Dec 2005 | INR | 14.51 | 15.01 | 14.51 | 15 | 15 | +0.19 (+1.28%) | 10,000 |
| 22 Dec 2005 | INR | 14.86 | 15.34 | 14.66 | 14.81 | 14.81 | -0.19 (-1.27%) | 21,800 |
| 21 Dec 2005 | INR | 15.6 | 15.6 | 15 | 15 | 15 | -0.35 (-2.28%) | 9,300 |
| 20 Dec 2005 | INR | 15.5 | 16 | 15.25 | 15.35 | 15.35 | -0.2 (-1.29%) | 102,800 |
| 19 Dec 2005 | INR | 15.45 | 15.6 | 14.7 | 15.55 | 15.55 | +0.67 (+4.50%) | 18,400 |
| 16 Dec 2005 | INR | 16.42 | 16.42 | 14.88 | 14.88 | 14.88 | -0.82 (-5.22%) | 20,600 |
| 15 Dec 2005 | INR | 16.53 | 16.53 | 15.26 | 15.7 | 15.7 | -0.05 (-0.32%) | 70,412 |
| 14 Dec 2005 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 (+5%) | 17,432 |
| 13 Dec 2005 | INR | 15 | 15 | 15 | 15 | 15 | +0.71 (+4.97%) | 18,020 |
| 12 Dec 2005 | INR | 14.25 | 14.29 | 14.25 | 14.29 | 14.29 | +0.74 (+5.46%) | 13,200 |
| 9 Dec 2005 | INR | 13.5 | 13.7 | 13.5 | 13.55 | 13.55 | -0.65 (-4.58%) | 11,196 |
