| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 18.05 | 18.8 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 146,706 |
| 6 Jan 2006 | INR | 18 | 18.7 | 17.9 | 18.1 | 18.1 | +0.1 (+0.56%) | 87,697 |
| 5 Jan 2006 | INR | 19.3 | 19.5 | 17.8 | 18 | 18 | -0.75 (-4%) | 185,765 |
| 4 Jan 2006 | INR | 19.25 | 19.8 | 18.5 | 18.75 | 18.75 | -0.1 (-0.53%) | 80,963 |
| 3 Jan 2006 | INR | 18.45 | 18.85 | 17.9 | 18.85 | 18.85 | +0.85 (+4.72%) | 100,859 |
| 2 Jan 2006 | INR | 17.55 | 18 | 17.3 | 18 | 18 | +0.5 (+2.86%) | 30,139 |
| 30 Dec 2005 | INR | 17 | 17.55 | 16.1 | 17.5 | 17.5 | +0.5 (+2.94%) | 64,002 |
| 29 Dec 2005 | INR | 16.35 | 17 | 15.9 | 17 | 17 | +0.65 (+3.98%) | 56,479 |
| 28 Dec 2005 | INR | 16.3 | 16.85 | 16.2 | 16.35 | 16.35 | -0.3 (-1.80%) | 18,726 |
| 27 Dec 2005 | INR | 16 | 17 | 16 | 16.65 | 16.65 | +0.3 (+1.83%) | 26,895 |
| 26 Dec 2005 | INR | 16.5 | 17.55 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 56,218 |
| 23 Dec 2005 | INR | 17.3 | 17.5 | 16.5 | 16.5 | 16.5 | -0.35 (-2.08%) | 69,555 |
| 22 Dec 2005 | INR | 16.05 | 16.85 | 16 | 16.85 | 16.85 | +0.6 (+3.69%) | 28,559 |
| 21 Dec 2005 | INR | 16 | 16.5 | 15.85 | 16.25 | 16.25 | -0.1 (-0.61%) | 46,937 |
| 20 Dec 2005 | INR | 17.15 | 17.25 | 16.3 | 16.35 | 16.35 | -0.9 (-5.22%) | 34,929 |
| 19 Dec 2005 | INR | 18 | 18 | 17 | 17.25 | 17.25 | 0.0 (0.0%) | 29,943 |
| 16 Dec 2005 | INR | 17.5 | 17.6 | 16.8 | 17.25 | 17.25 | -0.25 (-1.43%) | 81,577 |
| 15 Dec 2005 | INR | 17.9 | 18.1 | 17.35 | 17.5 | 17.5 | -0.55 (-3.05%) | 38,544 |
| 14 Dec 2005 | INR | 18.65 | 18.65 | 17.8 | 18.05 | 18.05 | -0.75 (-3.99%) | 35,186 |
| 13 Dec 2005 | INR | 18.75 | 19 | 18.5 | 18.8 | 18.8 | 0.0 (0.0%) | 14,650 |
| 12 Dec 2005 | INR | 18.3 | 19.25 | 18.3 | 18.8 | 18.8 | +0.15 (+0.80%) | 36,673 |
| 9 Dec 2005 | INR | 19 | 19.35 | 18.65 | 18.65 | 18.65 | -0.45 (-2.36%) | 24,282 |
| 8 Dec 2005 | INR | 19.05 | 19.6 | 18.5 | 19.1 | 19.1 | +0.15 (+0.79%) | 107,675 |
| 7 Dec 2005 | INR | 18.2 | 18.95 | 17.5 | 18.95 | 18.95 | +0.9 (+4.99%) | 36,211 |
| 6 Dec 2005 | INR | 18.3 | 18.35 | 18 | 18.05 | 18.05 | +0.2 (+1.12%) | 23,813 |
| 5 Dec 2005 | INR | 18.35 | 18.7 | 17.8 | 17.85 | 17.85 | -0.35 (-1.92%) | 55,662 |
| 2 Dec 2005 | INR | 18.2 | 18.45 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 41,247 |
| 1 Dec 2005 | INR | 18.9 | 18.9 | 18.1 | 18.4 | 18.4 | -0.1 (-0.54%) | 15,261 |
| 30 Nov 2005 | INR | 19.15 | 19.4 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 29,709 |
| 29 Nov 2005 | INR | 19 | 19.35 | 18.7 | 19 | 19 | +0.05 (+0.26%) | 36,975 |
