| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 20.1 | 20.85 | 20.05 | 20.85 | 20.85 | +0.75 (+3.73%) | 6,650 |
| 4 Jan 2006 | INR | 21.15 | 21.5 | 20.1 | 20.1 | 20.1 | -0.5 (-2.43%) | 14,662 |
| 3 Jan 2006 | INR | 20.45 | 20.6 | 20.3 | 20.6 | 20.6 | +0.95 (+4.83%) | 14,115 |
| 2 Jan 2006 | INR | 19.5 | 19.65 | 18 | 19.65 | 19.65 | +0.95 (+5.08%) | 7,082 |
| 30 Dec 2005 | INR | 18 | 18.85 | 18 | 18.7 | 18.7 | +0.85 (+4.76%) | 14,126 |
| 29 Dec 2005 | INR | 17.9 | 18.2 | 17.8 | 17.85 | 17.85 | +0.05 (+0.28%) | 4,100 |
| 28 Dec 2005 | INR | 18.2 | 18.4 | 17.75 | 17.8 | 17.8 | -0.3 (-1.66%) | 5,540 |
| 27 Dec 2005 | INR | 18 | 18.25 | 17.3 | 18.1 | 18.1 | +0.75 (+4.32%) | 11,600 |
| 26 Dec 2005 | INR | 17.35 | 18.7 | 17.35 | 17.35 | 17.35 | -0.6 (-3.34%) | 1,902 |
| 23 Dec 2005 | INR | 17.5 | 18.15 | 17.5 | 17.95 | 17.95 | -0.25 (-1.37%) | 4,400 |
| 22 Dec 2005 | INR | 18.15 | 18.3 | 18.15 | 18.2 | 18.2 | +0.05 (+0.28%) | 3,440 |
| 21 Dec 2005 | INR | 18.25 | 18.7 | 18 | 18.15 | 18.15 | -0.05 (-0.27%) | 8,400 |
| 20 Dec 2005 | INR | 18.2 | 18.6 | 18.2 | 18.2 | 18.2 | -0.3 (-1.62%) | 3,884 |
| 19 Dec 2005 | INR | 17.5 | 18.9 | 17.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 7,438 |
| 16 Dec 2005 | INR | 18.9 | 18.9 | 17.7 | 18.4 | 18.4 | 0.0 (0.0%) | 17,362 |
| 15 Dec 2005 | INR | 19.25 | 19.8 | 18.4 | 18.4 | 18.4 | -0.7 (-3.66%) | 6,352 |
| 14 Dec 2005 | INR | 19.55 | 19.55 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 6,677 |
| 13 Dec 2005 | INR | 21.45 | 21.45 | 19.5 | 20.1 | 20.1 | -0.4 (-1.95%) | 7,331 |
| 12 Dec 2005 | INR | 20.6 | 20.6 | 19.5 | 20.5 | 20.5 | +0.85 (+4.33%) | 14,021 |
| 9 Dec 2005 | INR | 19.45 | 20.1 | 19.1 | 19.65 | 19.65 | +0.3 (+1.55%) | 9,564 |
| 8 Dec 2005 | INR | 18.8 | 19.35 | 18.8 | 19.35 | 19.35 | +0.35 (+1.84%) | 8,350 |
| 7 Dec 2005 | INR | 19 | 19.25 | 19 | 19 | 19 | -0.15 (-0.78%) | 20,370 |
| 6 Dec 2005 | INR | 19.8 | 19.85 | 19 | 19.15 | 19.15 | +0.15 (+0.79%) | 9,300 |
| 5 Dec 2005 | INR | 19.8 | 20 | 19 | 19 | 19 | -0.8 (-4.04%) | 12,432 |
| 2 Dec 2005 | INR | 20.3 | 20.35 | 19.75 | 19.8 | 19.8 | -0.05 (-0.25%) | 4,688 |
| 1 Dec 2005 | INR | 19.15 | 20.05 | 19.15 | 19.85 | 19.85 | +0.7 (+3.66%) | 1,106 |
| 30 Nov 2005 | INR | 19.45 | 20.1 | 19.05 | 19.15 | 19.15 | -0.25 (-1.29%) | 12,493 |
| 29 Nov 2005 | INR | 19.05 | 19.9 | 18.85 | 19.4 | 19.4 | -0.4 (-2.02%) | 12,739 |
| 28 Nov 2005 | INR | 19 | 20 | 19 | 19.8 | 19.8 | -0.45 (-2.22%) | 5,357 |
| 26 Nov 2005 | INR | 20 | 20.4 | 19.5 | 20.25 | 20.25 | +0.5 (+2.53%) | 6,793 |
