| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | INR | 18.2 | 18.3 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 66,289 |
| 20 Jan 2006 | INR | 17.5 | 18.4 | 17.5 | 18 | 18 | -0.15 (-0.83%) | 99,760 |
| 19 Jan 2006 | INR | 18.3 | 18.35 | 17.2 | 18.15 | 18.15 | +0.15 (+0.83%) | 83,525 |
| 18 Jan 2006 | INR | 17.5 | 18.35 | 17.3 | 18 | 18 | +0.25 (+1.41%) | 69,267 |
| 17 Jan 2006 | INR | 18.65 | 18.65 | 17.6 | 17.75 | 17.75 | -0.5 (-2.74%) | 171,503 |
| 16 Jan 2006 | INR | 18.75 | 18.75 | 18.2 | 18.25 | 18.25 | -0.2 (-1.08%) | 86,673 |
| 13 Jan 2006 | INR | 18.8 | 18.8 | 18.45 | 18.45 | 18.45 | -0.15 (-0.81%) | 101,229 |
| 12 Jan 2006 | INR | 19 | 19 | 18 | 18.6 | 18.6 | -0.15 (-0.80%) | 83,362 |
| 10 Jan 2006 | INR | 18.8 | 19 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 84,850 |
| 9 Jan 2006 | INR | 18.9 | 19.2 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 97,728 |
| 6 Jan 2006 | INR | 19 | 19.15 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 71,984 |
| 5 Jan 2006 | INR | 19.35 | 19.35 | 18.9 | 19 | 19 | +0.1 (+0.53%) | 74,995 |
| 4 Jan 2006 | INR | 19.9 | 19.9 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 133,800 |
| 3 Jan 2006 | INR | 18.55 | 19.15 | 18.55 | 19.1 | 19.1 | +0.35 (+1.87%) | 121,824 |
| 2 Jan 2006 | INR | 18.9 | 18.95 | 18.6 | 18.75 | 18.75 | 0.0 (0.0%) | 84,359 |
| 30 Dec 2005 | INR | 19.9 | 19.9 | 18 | 18.75 | 18.75 | +0.45 (+2.46%) | 86,939 |
| 29 Dec 2005 | INR | 19 | 19 | 18 | 18.3 | 18.3 | -0.35 (-1.88%) | 243,792 |
| 28 Dec 2005 | INR | 18.7 | 19 | 18.45 | 18.65 | 18.65 | -0.1 (-0.53%) | 97,061 |
| 27 Dec 2005 | INR | 18.85 | 18.85 | 18.15 | 18.75 | 18.75 | +0.2 (+1.08%) | 129,714 |
| 26 Dec 2005 | INR | 19.3 | 19.5 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 101,758 |
| 23 Dec 2005 | INR | 19.25 | 19.25 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 104,318 |
| 22 Dec 2005 | INR | 19.25 | 19.3 | 18.8 | 18.8 | 18.8 | -0.25 (-1.31%) | 173,206 |
| 21 Dec 2005 | INR | 19.2 | 19.2 | 18.7 | 19.05 | 19.05 | +0.2 (+1.06%) | 98,887 |
| 20 Dec 2005 | INR | 19.15 | 19.25 | 18.7 | 18.85 | 18.85 | -0.15 (-0.79%) | 191,042 |
| 19 Dec 2005 | INR | 19.1 | 19.5 | 18.7 | 19 | 19 | -0.2 (-1.04%) | 417,961 |
| 16 Dec 2005 | INR | 19.85 | 19.85 | 19.1 | 19.2 | 19.2 | -0.15 (-0.78%) | 145,863 |
| 15 Dec 2005 | INR | 20.25 | 20.4 | 19.3 | 19.35 | 19.35 | -0.55 (-2.76%) | 294,684 |
| 14 Dec 2005 | INR | 19.35 | 20.5 | 19.1 | 19.9 | 19.9 | +0.55 (+2.84%) | 537,801 |
| 13 Dec 2005 | INR | 19.6 | 19.6 | 19.1 | 19.35 | 19.35 | +0.25 (+1.31%) | 123,294 |
| 12 Dec 2005 | INR | 19.6 | 19.95 | 18.7 | 19.1 | 19.1 | -0.4 (-2.05%) | 143,911 |
