| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 12.25 | 12.5 | 11.96 | 12.01 | 2.402 | -0.24 (-1.96%) | 113,655 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 12.25 | 2.45 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 12.51 | 12.65 | 12.14 | 12.25 | 2.45 | -0.05 (-0.41%) | 90,372 |
| 9 Jan 2006 | INR | 12.95 | 13.05 | 12.21 | 12.3 | 2.46 | -0.45 (-3.53%) | 117,048 |
| 6 Jan 2006 | INR | 12.7 | 13.19 | 12.68 | 12.75 | 2.55 | -0.25 (-1.92%) | 100,154 |
| 5 Jan 2006 | INR | 13.5 | 13.5 | 12.8 | 13 | 2.6 | -0.33 (-2.48%) | 110,180 |
| 4 Jan 2006 | INR | 13.63 | 13.63 | 13.05 | 13.33 | 2.666 | +0.34 (+2.62%) | 306,878 |
| 3 Jan 2006 | INR | 12.65 | 12.99 | 12.41 | 12.99 | 2.598 | +0.6 (+4.84%) | 208,998 |
| 2 Jan 2006 | INR | 12.35 | 12.39 | 12 | 12.39 | 2.478 | +0.59 (+5%) | 181,583 |
| 30 Dec 2005 | INR | 11.49 | 11.98 | 11.49 | 11.8 | 2.36 | +0.31 (+2.70%) | 143,817 |
| 29 Dec 2005 | INR | 11.55 | 11.63 | 11.16 | 11.49 | 2.298 | +0.19 (+1.68%) | 140,775 |
| 28 Dec 2005 | INR | 11.52 | 11.85 | 11.2 | 11.3 | 2.26 | -0.3 (-2.59%) | 98,300 |
| 27 Dec 2005 | INR | 11.72 | 11.99 | 11.45 | 11.6 | 2.32 | -0.05 (-0.43%) | 99,462 |
| 26 Dec 2005 | INR | 12.31 | 12.31 | 11.64 | 11.65 | 2.33 | -0.6 (-4.90%) | 141,906 |
| 23 Dec 2005 | INR | 12.85 | 13.25 | 12.25 | 12.25 | 2.45 | -0.64 (-4.97%) | 208,662 |
| 22 Dec 2005 | INR | 12.8 | 12.9 | 12.4 | 12.89 | 2.578 | +0.6 (+4.88%) | 215,929 |
| 21 Dec 2005 | INR | 11.86 | 12.29 | 11.52 | 12.29 | 2.458 | +0.58 (+4.95%) | 147,656 |
| 20 Dec 2005 | INR | 12.07 | 12.3 | 11.63 | 11.71 | 2.342 | -0.49 (-4.02%) | 168,168 |
| 19 Dec 2005 | INR | 11.88 | 12.5 | 11.75 | 12.2 | 2.44 | +0.09 (+0.74%) | 94,977 |
| 16 Dec 2005 | INR | 12.37 | 12.5 | 11.91 | 12.11 | 2.422 | -0.25 (-2.02%) | 106,970 |
| 15 Dec 2005 | INR | 12.8 | 13.1 | 12.25 | 12.36 | 2.472 | -0.29 (-2.29%) | 113,077 |
| 14 Dec 2005 | INR | 12.95 | 13 | 12.6 | 12.65 | 2.53 | -0.34 (-2.62%) | 79,168 |
| 13 Dec 2005 | INR | 12.8 | 13.19 | 12.8 | 12.99 | 2.598 | -0.16 (-1.22%) | 77,456 |
| 12 Dec 2005 | INR | 13 | 13.37 | 13 | 13.15 | 2.63 | +0.09 (+0.69%) | 60,611 |
| 9 Dec 2005 | INR | 13.65 | 13.65 | 13.03 | 13.06 | 2.612 | -0.43 (-3.19%) | 63,525 |
| 8 Dec 2005 | INR | 13.01 | 13.5 | 12.98 | 13.49 | 2.698 | +0.42 (+3.21%) | 53,169 |
| 7 Dec 2005 | INR | 13.4 | 13.4 | 12.9 | 13.07 | 2.614 | +0.07 (+0.54%) | 128,055 |
| 6 Dec 2005 | INR | 13.8 | 13.85 | 12.9 | 13 | 2.6 | -0.5 (-3.70%) | 78,676 |
| 5 Dec 2005 | INR | 13.9 | 13.9 | 13.4 | 13.5 | 2.7 | +0.1 (+0.75%) | 60,040 |
| 2 Dec 2005 | INR | 13.7 | 14.14 | 13.4 | 13.4 | 2.68 | -0.35 (-2.55%) | 83,955 |
