| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 8.7 | 8.8 | 8.1 | 8.6 | 8.6 | +0.59 (+7.37%) | 12,401 |
| 30 Dec 2005 | INR | 7.66 | 8.9 | 7.65 | 8.01 | 8.01 | -0.29 (-3.49%) | 11,913 |
| 29 Dec 2005 | INR | 8.25 | 8.3 | 7.85 | 8.3 | 8.3 | +0.39 (+4.93%) | 601 |
| 28 Dec 2005 | INR | 0 | 0 | 0 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
| 27 Dec 2005 | INR | 7.5 | 8.4 | 7.25 | 7.91 | 7.91 | -0.49 (-5.83%) | 25,066 |
| 26 Dec 2005 | INR | 8.68 | 8.68 | 7.66 | 8.4 | 8.4 | +0.5 (+6.33%) | 517 |
| 23 Dec 2005 | INR | 8.7 | 9.5 | 6.5 | 7.9 | 7.9 | -0.17 (-2.11%) | 38,267 |
| 22 Dec 2005 | INR | 8.7 | 8.7 | 7.52 | 8.07 | 8.07 | -0.05 (-0.62%) | 10,970 |
| 21 Dec 2005 | INR | 9.5 | 9.5 | 8.12 | 8.12 | 8.12 | -0.49 (-5.69%) | 7,800 |
| 20 Dec 2005 | INR | 8.98 | 8.98 | 8.61 | 8.61 | 8.61 | -0.19 (-2.16%) | 2,211 |
| 19 Dec 2005 | INR | 8.63 | 8.8 | 8.62 | 8.8 | 8.8 | -0.15 (-1.68%) | 1,189 |
| 16 Dec 2005 | INR | 8.71 | 9.1 | 8.61 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,552 |
| 15 Dec 2005 | INR | 9.07 | 9.07 | 9 | 9 | 9 | -0.2 (-2.17%) | 4,991 |
| 14 Dec 2005 | INR | 10.49 | 10.49 | 9.2 | 9.2 | 9.2 | -0.4 (-4.17%) | 13,602 |
| 13 Dec 2005 | INR | 9.6 | 9.6 | 9.55 | 9.6 | 9.6 | -0.1 (-1.03%) | 10,750 |
| 12 Dec 2005 | INR | 9.84 | 9.99 | 9.12 | 9.7 | 9.7 | +0.5 (+5.43%) | 37,631 |
| 9 Dec 2005 | INR | 9 | 9.35 | 9 | 9.2 | 9.2 | -0.05 (-0.54%) | 20,800 |
| 8 Dec 2005 | INR | 8.4 | 9.85 | 8.1 | 9.25 | 9.25 | +0.86 (+10.25%) | 29,554 |
| 7 Dec 2005 | INR | 8.14 | 8.5 | 8 | 8.39 | 8.39 | +0.25 (+3.07%) | 8,405 |
| 6 Dec 2005 | INR | 8.1 | 8.9 | 7.85 | 8.14 | 8.14 | -0.46 (-5.35%) | 4,903 |
| 5 Dec 2005 | INR | 7.91 | 8.6 | 7.9 | 8.6 | 8.6 | +0.3 (+3.61%) | 1,500 |
| 2 Dec 2005 | INR | 9 | 9 | 8.1 | 8.3 | 8.3 | -0.25 (-2.92%) | 3,656 |
| 1 Dec 2005 | INR | 8.12 | 8.55 | 8 | 8.55 | 8.55 | -0.11 (-1.27%) | 2,990 |
| 30 Nov 2005 | INR | 7.9 | 9.34 | 7.9 | 8.66 | 8.66 | 0.0 (0.0%) | 9,066 |
| 29 Nov 2005 | INR | 9.05 | 9.1 | 8.66 | 8.66 | 8.66 | -0.49 (-5.36%) | 7,056 |
| 28 Nov 2005 | INR | 10.25 | 10.25 | 9.06 | 9.15 | 9.15 | -0.1 (-1.08%) | 2,490 |
| 25 Nov 2005 | INR | 9.16 | 9.5 | 9 | 9.25 | 9.25 | -0.33 (-3.44%) | 32,050 |
| 24 Nov 2005 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.42 (+4.59%) | 200 |
| 23 Nov 2005 | INR | 9.5 | 9.6 | 9.1 | 9.16 | 9.16 | -0.04 (-0.43%) | 7,824 |
| 22 Nov 2005 | INR | 9.5 | 9.8 | 9.1 | 9.2 | 9.2 | -0.34 (-3.56%) | 7,270 |
