| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 24.2533 | 24.7067 | 23.7467 | 23.9067 | 23.9067 | +0.053 (+0.22%) | 1,477,478 |
| 6 Jan 2006 | INR | 20.9067 | 24.1067 | 20.7467 | 23.8533 | 23.8533 | +3.107 (+14.97%) | 1,890,279 |
| 5 Jan 2006 | INR | 21.4 | 21.4 | 20.4 | 20.7467 | 20.7467 | -0.2 (-0.95%) | 60,715 |
| 4 Jan 2006 | INR | 21.2533 | 21.7467 | 20.8 | 20.9467 | 20.9467 | 0.0 (0.0%) | 147,596 |
| 3 Jan 2006 | INR | 20.3067 | 22 | 19.8533 | 20.9467 | 20.9467 | +0.947 (+4.73%) | 306,815 |
| 2 Jan 2006 | INR | 20 | 20.1067 | 19.7467 | 20 | 20 | -0.053 (-0.27%) | 23,001 |
| 30 Dec 2005 | INR | 19.8 | 20.2533 | 19.8 | 20.0533 | 20.0533 | 0.0 (0.0%) | 63,761 |
| 29 Dec 2005 | INR | 19.9067 | 20.7067 | 19.6 | 20.0533 | 20.0533 | +0.307 (+1.55%) | 163,947 |
| 28 Dec 2005 | INR | 19.7467 | 19.9067 | 19.7067 | 19.7467 | 19.7467 | -0.2 (-1.00%) | 24,919 |
| 27 Dec 2005 | INR | 19.5467 | 20.1067 | 19.5067 | 19.9467 | 19.9467 | +0.24 (+1.22%) | 62,041 |
| 26 Dec 2005 | INR | 19.3467 | 19.8533 | 19.3467 | 19.7067 | 19.7067 | -0.04 (-0.20%) | 61,023 |
| 23 Dec 2005 | INR | 19.6533 | 19.9067 | 19.6 | 19.7467 | 19.7467 | -0.053 (-0.27%) | 26,130 |
| 22 Dec 2005 | INR | 19.6 | 19.9467 | 19.5467 | 19.8 | 19.8 | +0.147 (+0.75%) | 60,509 |
| 21 Dec 2005 | INR | 19.6 | 20.0533 | 19.2 | 19.6533 | 19.6533 | -0.093 (-0.47%) | 110,951 |
| 20 Dec 2005 | INR | 20.1467 | 20.1467 | 19.7067 | 19.7467 | 19.7467 | -0.253 (-1.27%) | 71,078 |
| 19 Dec 2005 | INR | 20 | 20.3467 | 19.5467 | 20 | 20 | 0.0 (0.0%) | 43,461 |
| 16 Dec 2005 | INR | 19.7467 | 20.1067 | 19.7467 | 20 | 20 | 0.0 (0.0%) | 21,917 |
| 15 Dec 2005 | INR | 19.7467 | 20.2533 | 19.7467 | 20 | 20 | +0.053 (+0.27%) | 53,610 |
| 14 Dec 2005 | INR | 22 | 22 | 19.7467 | 19.9467 | 19.9467 | -0.2 (-0.99%) | 19,646 |
| 13 Dec 2005 | INR | 20.1467 | 20.4 | 20.1067 | 20.1467 | 20.1467 | -0.2 (-0.98%) | 74,279 |
| 12 Dec 2005 | INR | 20 | 21.0533 | 19.7067 | 20.3467 | 20.3467 | +0.44 (+2.21%) | 170,114 |
| 9 Dec 2005 | INR | 19.3067 | 20 | 19.3067 | 19.9067 | 19.9067 | +0.107 (+0.54%) | 103,163 |
| 8 Dec 2005 | INR | 20 | 20 | 19.6533 | 19.8 | 19.8 | +0.147 (+0.75%) | 63,201 |
| 7 Dec 2005 | INR | 20.0533 | 20.0533 | 19.6 | 19.6533 | 19.6533 | -0.253 (-1.27%) | 33,571 |
| 6 Dec 2005 | INR | 20.1067 | 20.1067 | 19.8533 | 19.9067 | 19.9067 | -0.24 (-1.19%) | 23,802 |
| 5 Dec 2005 | INR | 20 | 20.2 | 19.7067 | 20.1467 | 20.1467 | +0.293 (+1.48%) | 51,287 |
| 2 Dec 2005 | INR | 20.1467 | 20.3467 | 19.7067 | 19.8533 | 19.8533 | -0.453 (-2.23%) | 73,619 |
| 1 Dec 2005 | INR | 20.4 | 20.7067 | 20.1467 | 20.3067 | 20.3067 | 0.0 (0.0%) | 79,621 |
| 30 Nov 2005 | INR | 20.0533 | 21.3467 | 20 | 20.3067 | 20.3067 | +0.507 (+2.56%) | 203,396 |
| 29 Nov 2005 | INR | 19.7067 | 20.0533 | 19.7067 | 19.8 | 19.8 | -0.2 (-1%) | 25,243 |
