| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 19.25 | 19.25 | 18.5 | 18.7 | 18.7 | +0.05 (+0.27%) | 57,763 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 19.7 | 19.7 | 18.55 | 18.65 | 18.65 | -0.1 (-0.53%) | 94,265 |
| 9 Jan 2006 | INR | 20 | 20 | 18.75 | 18.75 | 18.75 | -0.25 (-1.32%) | 87,473 |
| 6 Jan 2006 | INR | 20 | 20 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 84,773 |
| 5 Jan 2006 | INR | 19.25 | 19.25 | 18.9 | 18.9 | 18.9 | -0.05 (-0.26%) | 78,244 |
| 4 Jan 2006 | INR | 19.6 | 19.6 | 18.9 | 18.95 | 18.95 | -0.1 (-0.52%) | 93,255 |
| 3 Jan 2006 | INR | 18.65 | 19.2 | 18.6 | 19.05 | 19.05 | +0.4 (+2.14%) | 110,307 |
| 2 Jan 2006 | INR | 19.05 | 19.05 | 18.5 | 18.65 | 18.65 | -0.1 (-0.53%) | 103,048 |
| 30 Dec 2005 | INR | 19.1 | 19.1 | 18.15 | 18.75 | 18.75 | +0.4 (+2.18%) | 99,888 |
| 29 Dec 2005 | INR | 19 | 19 | 18.15 | 18.35 | 18.35 | -0.3 (-1.61%) | 127,805 |
| 28 Dec 2005 | INR | 20 | 20 | 18.6 | 18.65 | 18.65 | -0.1 (-0.53%) | 64,626 |
| 27 Dec 2005 | INR | 19.4 | 19.4 | 18.4 | 18.75 | 18.75 | +0.1 (+0.54%) | 60,724 |
| 26 Dec 2005 | INR | 18.05 | 19.1 | 18.05 | 18.65 | 18.65 | -0.2 (-1.06%) | 72,204 |
| 23 Dec 2005 | INR | 19 | 19.5 | 18.55 | 18.85 | 18.85 | -0.05 (-0.26%) | 44,831 |
| 22 Dec 2005 | INR | 18.85 | 19.25 | 18.8 | 18.9 | 18.9 | 0.0 (0.0%) | 79,825 |
| 21 Dec 2005 | INR | 19.15 | 19.15 | 18.65 | 18.9 | 18.9 | +0.1 (+0.53%) | 67,013 |
| 20 Dec 2005 | INR | 19.3 | 19.35 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 137,341 |
| 19 Dec 2005 | INR | 19.7 | 19.7 | 18.8 | 18.95 | 18.95 | -0.25 (-1.30%) | 160,711 |
| 16 Dec 2005 | INR | 19.7 | 19.7 | 19.1 | 19.2 | 19.2 | -0.15 (-0.78%) | 133,294 |
| 15 Dec 2005 | INR | 20.1 | 20.35 | 19.3 | 19.35 | 19.35 | -0.6 (-3.01%) | 268,640 |
| 14 Dec 2005 | INR | 19.5 | 20.5 | 19.1 | 19.95 | 19.95 | +0.75 (+3.91%) | 428,401 |
| 13 Dec 2005 | INR | 19.45 | 19.5 | 19.1 | 19.2 | 19.2 | -0.1 (-0.52%) | 113,369 |
| 12 Dec 2005 | INR | 19.85 | 20.1 | 19.25 | 19.3 | 19.3 | -0.45 (-2.28%) | 131,166 |
| 9 Dec 2005 | INR | 18.55 | 20.3 | 18.55 | 19.75 | 19.75 | +1 (+5.33%) | 291,227 |
| 8 Dec 2005 | INR | 19 | 19.2 | 18.7 | 18.75 | 18.75 | -0.3 (-1.57%) | 99,630 |
| 7 Dec 2005 | INR | 19.15 | 19.4 | 19 | 19.05 | 19.05 | -0.1 (-0.52%) | 56,353 |
| 6 Dec 2005 | INR | 19.4 | 19.5 | 18.9 | 19.15 | 19.15 | -0.05 (-0.26%) | 49,978 |
| 5 Dec 2005 | INR | 19.7 | 19.7 | 18.95 | 19.2 | 19.2 | -0.15 (-0.78%) | 47,962 |
| 2 Dec 2005 | INR | 19.9 | 19.9 | 19.2 | 19.35 | 19.35 | -0.05 (-0.26%) | 73,432 |
