| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | INR | 16.55 | 16.7 | 16.1 | 16.2 | 40.806 | -0.1 (-0.61%) | 533,822 |
| 3 Jan 2006 | INR | 16.45 | 16.9 | 16 | 16.3 | 41.0579 | +0.15 (+0.93%) | 915,366 |
| 2 Jan 2006 | INR | 16.2 | 16.5 | 16.05 | 16.15 | 40.6801 | +0.2 (+1.25%) | 308,871 |
| 30 Dec 2005 | INR | 16.18 | 16.5 | 15.9 | 15.95 | 40.1763 | -0.05 (-0.31%) | 473,700 |
| 29 Dec 2005 | INR | 16.25 | 16.5 | 15.9 | 16 | 40.3023 | -0.15 (-0.93%) | 751,728 |
| 28 Dec 2005 | INR | 16.75 | 17.39 | 16 | 16.15 | 40.6801 | -0.52 (-3.12%) | 1,322,268 |
| 27 Dec 2005 | INR | 16.1 | 17.2 | 16 | 16.67 | 41.9899 | +0.48 (+2.96%) | 1,766,711 |
| 26 Dec 2005 | INR | 16.65 | 17.5 | 15.9 | 16.19 | 40.7809 | -0.38 (-2.29%) | 1,746,714 |
| 23 Dec 2005 | INR | 16.1 | 17.39 | 16.1 | 16.57 | 41.738 | +0.62 (+3.89%) | 1,105,627 |
| 22 Dec 2005 | INR | 16.47 | 16.8 | 15.1 | 15.95 | 40.1763 | -0.19 (-1.18%) | 802,617 |
| 21 Dec 2005 | INR | 16.86 | 17.25 | 16 | 16.14 | 40.6549 | -0.42 (-2.54%) | 688,957 |
| 20 Dec 2005 | INR | 17.8 | 17.8 | 16.5 | 16.56 | 41.7128 | -0.84 (-4.83%) | 1,044,478 |
| 19 Dec 2005 | INR | 15.05 | 18.25 | 15 | 17.4 | 43.8287 | +2.11 (+13.80%) | 2,457,124 |
| 16 Dec 2005 | INR | 15.25 | 15.75 | 15.01 | 15.29 | 38.5139 | +0.26 (+1.73%) | 773,601 |
| 15 Dec 2005 | INR | 14.79 | 16.2 | 14.75 | 15.03 | 37.8589 | +0.54 (+3.73%) | 1,496,241 |
| 14 Dec 2005 | INR | 12.45 | 14.49 | 12.2 | 14.49 | 36.4987 | +2.41 (+19.95%) | 1,700,069 |
| 13 Dec 2005 | INR | 12.11 | 13.19 | 12 | 12.08 | 30.4282 | -0.09 (-0.74%) | 973,886 |
| 12 Dec 2005 | INR | 12 | 12.6 | 12 | 12.17 | 30.6549 | +0.02 (+0.16%) | 169,030 |
| 9 Dec 2005 | INR | 12.1 | 12.25 | 11.84 | 12.15 | 30.6045 | -0.05 (-0.41%) | 115,945 |
| 8 Dec 2005 | INR | 12 | 12.3 | 12 | 12.2 | 30.7305 | +0.13 (+1.08%) | 104,537 |
| 7 Dec 2005 | INR | 11.9 | 12.24 | 11.71 | 12.07 | 30.403 | +0.19 (+1.60%) | 58,472 |
| 6 Dec 2005 | INR | 11.95 | 12.18 | 11.8 | 11.88 | 29.9244 | -0.09 (-0.75%) | 60,300 |
| 5 Dec 2005 | INR | 12 | 12.2 | 11.85 | 11.97 | 30.1511 | -0.07 (-0.58%) | 53,185 |
| 2 Dec 2005 | INR | 12.6 | 12.7 | 11.97 | 12.04 | 30.3275 | +0.2 (+1.69%) | 116,714 |
| 1 Dec 2005 | INR | 12.34 | 12.35 | 11.8 | 11.84 | 29.8237 | -0.12 (-1.00%) | 111,687 |
| 30 Nov 2005 | INR | 12.25 | 12.7 | 11.9 | 11.96 | 30.1259 | -0.39 (-3.16%) | 145,064 |
| 29 Nov 2005 | INR | 12.8 | 12.99 | 12.3 | 12.35 | 31.1083 | -0.42 (-3.29%) | 145,667 |
| 28 Nov 2005 | INR | 13.1 | 13.4 | 12.71 | 12.77 | 32.1662 | -0.59 (-4.42%) | 175,711 |
| 25 Nov 2005 | INR | 13.5 | 14.05 | 13.06 | 13.36 | 33.6524 | +0.34 (+2.61%) | 410,857 |
| 24 Nov 2005 | INR | 12.7 | 13.88 | 12.7 | 13.02 | 32.796 | +0.27 (+2.12%) | 270,896 |
