| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 18.9 | 21.5 | 18.9 | 21.1 | 21.1 | +1.95 (+10.18%) | 232,956 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 18.8 | 19.5 | 18.8 | 19.15 | 19.15 | +0.35 (+1.86%) | 28,223 |
| 9 Jan 2006 | INR | 18.8 | 19.3 | 18.75 | 18.8 | 18.8 | +0.3 (+1.62%) | 20,990 |
| 6 Jan 2006 | INR | 18.6 | 19 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 28,478 |
| 5 Jan 2006 | INR | 19.3 | 19.75 | 18.5 | 18.5 | 18.5 | -1 (-5.13%) | 44,085 |
| 4 Jan 2006 | INR | 20.45 | 20.7 | 19.25 | 19.5 | 19.5 | -0.15 (-0.76%) | 61,227 |
| 3 Jan 2006 | INR | 18.75 | 20.9 | 18.45 | 19.65 | 19.65 | +1.1 (+5.93%) | 146,002 |
| 2 Jan 2006 | INR | 17.8 | 18.7 | 17.5 | 18.55 | 18.55 | +1.2 (+6.92%) | 53,627 |
| 30 Dec 2005 | INR | 17.2 | 17.55 | 17.2 | 17.35 | 17.35 | +0.35 (+2.06%) | 20,908 |
| 29 Dec 2005 | INR | 17.15 | 18 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 47,536 |
| 28 Dec 2005 | INR | 17.15 | 17.15 | 16.6 | 17.05 | 17.05 | -0.4 (-2.29%) | 25,014 |
| 27 Dec 2005 | INR | 17.05 | 17.55 | 16.85 | 17.45 | 17.45 | +0.4 (+2.35%) | 14,357 |
| 26 Dec 2005 | INR | 17.6 | 17.65 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 12,712 |
| 23 Dec 2005 | INR | 17.95 | 18 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 13,238 |
| 22 Dec 2005 | INR | 18 | 18.35 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 25,676 |
| 21 Dec 2005 | INR | 18 | 18.2 | 17.65 | 18 | 18 | +0.2 (+1.12%) | 36,638 |
| 20 Dec 2005 | INR | 18.7 | 18.7 | 17.5 | 17.8 | 17.8 | -0.3 (-1.66%) | 16,078 |
| 19 Dec 2005 | INR | 16.8 | 19.4 | 16.8 | 18.1 | 18.1 | +1.55 (+9.37%) | 71,212 |
| 16 Dec 2005 | INR | 16.5 | 16.95 | 16.4 | 16.55 | 16.55 | +0.15 (+0.91%) | 18,555 |
| 15 Dec 2005 | INR | 16.9 | 16.9 | 16.25 | 16.4 | 16.4 | -0.1 (-0.61%) | 24,500 |
| 14 Dec 2005 | INR | 16.9 | 17.15 | 16.5 | 16.5 | 16.5 | -0.35 (-2.08%) | 25,735 |
| 13 Dec 2005 | INR | 17.05 | 17.05 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 20,750 |
| 12 Dec 2005 | INR | 17.55 | 17.55 | 16.5 | 16.8 | 16.8 | +0.1 (+0.60%) | 17,355 |
| 9 Dec 2005 | INR | 16.7 | 17.35 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 15,652 |
| 8 Dec 2005 | INR | 17.15 | 17.25 | 16.55 | 16.7 | 16.7 | -0.2 (-1.18%) | 21,677 |
| 7 Dec 2005 | INR | 17.25 | 17.45 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 28,104 |
| 6 Dec 2005 | INR | 17.25 | 17.55 | 17.15 | 17.5 | 17.5 | +0.1 (+0.57%) | 9,249 |
| 5 Dec 2005 | INR | 17.6 | 17.9 | 17.1 | 17.4 | 17.4 | -0.35 (-1.97%) | 13,854 |
| 2 Dec 2005 | INR | 17.7 | 18.2 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 25,478 |
