| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 19.5 | 19.8 | 18.65 | 19.55 | 3.91 | +0.55 (+2.89%) | 4,525 |
| 6 Jan 2006 | INR | 18.4 | 19.8 | 18.4 | 19 | 3.8 | 0.0 (0.0%) | 7,649 |
| 5 Jan 2006 | INR | 19.65 | 19.65 | 18.5 | 19 | 3.8 | +0.25 (+1.33%) | 11,715 |
| 4 Jan 2006 | INR | 18.7 | 18.75 | 18.15 | 18.75 | 3.75 | +0.85 (+4.75%) | 7,563 |
| 3 Jan 2006 | INR | 17.6 | 17.95 | 17.55 | 17.9 | 3.58 | +0.15 (+0.85%) | 3,384 |
| 2 Jan 2006 | INR | 17.1 | 17.9 | 17.1 | 17.75 | 3.55 | +0.75 (+4.41%) | 11,428 |
| 30 Dec 2005 | INR | 16.35 | 17.6 | 16.35 | 17 | 3.4 | -0.05 (-0.29%) | 6,275 |
| 29 Dec 2005 | INR | 16.7 | 17.85 | 16.7 | 17.05 | 3.41 | 0.0 (0.0%) | 4,200 |
| 28 Dec 2005 | INR | 16.75 | 17.75 | 16.75 | 17.05 | 3.41 | -0.1 (-0.58%) | 1,800 |
| 27 Dec 2005 | INR | 17.85 | 17.9 | 17.15 | 17.15 | 3.43 | -0.7 (-3.92%) | 1,000 |
| 26 Dec 2005 | INR | 16.8 | 17.85 | 16.8 | 17.85 | 3.57 | +0.75 (+4.39%) | 400 |
| 23 Dec 2005 | INR | 17.9 | 17.9 | 17.1 | 17.1 | 3.42 | -0.55 (-3.12%) | 13,464 |
| 22 Dec 2005 | INR | 18.7 | 18.7 | 17.65 | 17.65 | 3.53 | -0.35 (-1.94%) | 7,689 |
| 21 Dec 2005 | INR | 17.95 | 18.25 | 17.95 | 18 | 3.6 | +0.4 (+2.27%) | 8,266 |
| 20 Dec 2005 | INR | 16.6 | 17.8 | 16.6 | 17.6 | 3.52 | +0.2 (+1.15%) | 10,518 |
| 19 Dec 2005 | INR | 17.5 | 18.1 | 16.8 | 17.4 | 3.48 | 0.0 (0.0%) | 6,100 |
| 16 Dec 2005 | INR | 17.4 | 18 | 17.4 | 17.4 | 3.48 | -0.9 (-4.92%) | 6,598 |
| 15 Dec 2005 | INR | 18.9 | 18.95 | 18.25 | 18.3 | 3.66 | -0.85 (-4.44%) | 2,821 |
| 14 Dec 2005 | INR | 20.35 | 20.35 | 18.45 | 19.15 | 3.83 | -0.25 (-1.29%) | 8,400 |
| 13 Dec 2005 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 3.88 | +0.9 (+4.86%) | 4,213 |
| 12 Dec 2005 | INR | 18.45 | 18.5 | 17.95 | 18.5 | 3.7 | +0.85 (+4.82%) | 7,812 |
| 9 Dec 2005 | INR | 17.6 | 17.65 | 17 | 17.65 | 3.53 | +0.8 (+4.75%) | 3,571 |
| 8 Dec 2005 | INR | 16.5 | 16.85 | 16.15 | 16.85 | 3.37 | +0.8 (+4.98%) | 1,887 |
| 7 Dec 2005 | INR | 15.95 | 16.05 | 15.95 | 16.05 | 3.21 | +0.75 (+4.90%) | 333 |
| 6 Dec 2005 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 3.06 | -0.6 (-3.77%) | 50 |
| 5 Dec 2005 | INR | 15.05 | 15.9 | 15 | 15.9 | 3.18 | +0.3 (+1.92%) | 3,541 |
| 2 Dec 2005 | INR | 15.8 | 16.8 | 15.6 | 15.6 | 3.12 | -0.5 (-3.11%) | 2,901 |
| 1 Dec 2005 | INR | 16 | 16.2 | 16 | 16.1 | 3.22 | -0.4 (-2.42%) | 1,221 |
| 30 Nov 2005 | INR | 18.2 | 18.2 | 16.5 | 16.5 | 3.3 | -0.85 (-4.90%) | 1,182 |
| 29 Nov 2005 | INR | 16.4 | 17.35 | 16.4 | 17.35 | 3.47 | +0.82 (+4.96%) | 2,697 |
