| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | INR | 49.55 | 51.15 | 49.3 | 49.5 | 24.75 | -1.05 (-2.08%) | 13,227 |
| 1 Feb 2006 | INR | 51 | 51.75 | 50.55 | 50.55 | 25.275 | -1.45 (-2.79%) | 5,965 |
| 31 Jan 2006 | INR | 51.25 | 52.95 | 51 | 52 | 26 | +0.5 (+0.97%) | 3,963 |
| 30 Jan 2006 | INR | 52.55 | 53 | 51.4 | 51.5 | 25.75 | -1.4 (-2.65%) | 3,774 |
| 27 Jan 2006 | INR | 53.45 | 54.05 | 52.05 | 52.9 | 26.45 | -0.7 (-1.31%) | 5,165 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 53.6 | 26.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 55.9 | 55.9 | 53 | 53.6 | 26.8 | -0.45 (-0.83%) | 6,468 |
| 24 Jan 2006 | INR | 53.95 | 54.95 | 53.85 | 54.05 | 27.025 | +0.65 (+1.22%) | 6,109 |
| 23 Jan 2006 | INR | 53.5 | 54.95 | 53.3 | 53.4 | 26.7 | -0.4 (-0.74%) | 8,666 |
| 20 Jan 2006 | INR | 54.2 | 55 | 53.55 | 53.8 | 26.9 | -0.7 (-1.28%) | 4,483 |
| 19 Jan 2006 | INR | 53.4 | 55.6 | 53.4 | 54.5 | 27.25 | +0.9 (+1.68%) | 2,885 |
| 18 Jan 2006 | INR | 54.25 | 54.5 | 53.55 | 53.6 | 26.8 | -0.9 (-1.65%) | 2,671 |
| 17 Jan 2006 | INR | 55 | 55.1 | 54.25 | 54.5 | 27.25 | +0.5 (+0.93%) | 4,528 |
| 16 Jan 2006 | INR | 56.1 | 57.75 | 54 | 54 | 27 | -1.05 (-1.91%) | 7,880 |
| 13 Jan 2006 | INR | 54.7 | 57.3 | 54.7 | 55.05 | 27.525 | -0.35 (-0.63%) | 4,999 |
| 12 Jan 2006 | INR | 54.55 | 57.6 | 54.55 | 55.4 | 27.7 | -1.15 (-2.03%) | 3,337 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 56.55 | 28.275 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 55.2 | 58 | 55.15 | 56.55 | 28.275 | +0.1 (+0.18%) | 7,732 |
| 9 Jan 2006 | INR | 58.25 | 61 | 56 | 56.45 | 28.225 | -0.35 (-0.62%) | 4,692 |
| 6 Jan 2006 | INR | 55.05 | 58.15 | 55.05 | 56.8 | 28.4 | +0.45 (+0.80%) | 2,952 |
| 5 Jan 2006 | INR | 54.1 | 59 | 54.1 | 56.35 | 28.175 | -0.65 (-1.14%) | 2,960 |
| 4 Jan 2006 | INR | 59.9 | 59.9 | 56.7 | 57 | 28.5 | -0.75 (-1.30%) | 5,952 |
| 3 Jan 2006 | INR | 56.1 | 60.45 | 55.9 | 57.75 | 28.875 | +1.75 (+3.13%) | 14,306 |
| 2 Jan 2006 | INR | 54 | 56.8 | 54 | 56 | 28 | +1.75 (+3.23%) | 11,681 |
| 30 Dec 2005 | INR | 53.55 | 54.6 | 53.25 | 54.25 | 27.125 | -1 (-1.81%) | 2,721 |
| 29 Dec 2005 | INR | 54.8 | 55.25 | 53.75 | 55.25 | 27.625 | +0.3 (+0.55%) | 7,136 |
| 28 Dec 2005 | INR | 53.55 | 55 | 53.55 | 54.95 | 27.475 | -0.2 (-0.36%) | 2,169 |
| 27 Dec 2005 | INR | 53.9 | 55.15 | 53.05 | 55.15 | 27.575 | +1.6 (+2.99%) | 3,725 |
| 26 Dec 2005 | INR | 52.8 | 53.95 | 52 | 53.55 | 26.775 | +0.3 (+0.56%) | 2,811 |
| 23 Dec 2005 | INR | 53.3 | 54.55 | 53.25 | 53.25 | 26.625 | -1.6 (-2.92%) | 6,028 |
