| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | INR | 44.5 | 45.8 | 43.9 | 45.8 | 45.8 | +3.05 (+7.13%) | 16,478 |
| 1 Feb 2006 | INR | 44 | 47 | 42.7 | 42.75 | 42.75 | -2.05 (-4.58%) | 26,208 |
| 31 Jan 2006 | INR | 44.5 | 46.45 | 44.45 | 44.8 | 44.8 | -1.9 (-4.07%) | 24,411 |
| 30 Jan 2006 | INR | 46.8 | 50.9 | 46.7 | 46.7 | 46.7 | -2.45 (-4.98%) | 17,110 |
| 27 Jan 2006 | INR | 51 | 51.5 | 49.15 | 49.15 | 49.15 | -2.55 (-4.93%) | 37,022 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 51.7 | 51.7 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 52.5 | 53 | 51.7 | 51.7 | 51.7 | -2.7 (-4.96%) | 50,330 |
| 24 Jan 2006 | INR | 58.95 | 60.1 | 54.4 | 54.4 | 54.4 | -2.85 (-4.98%) | 60,581 |
| 23 Jan 2006 | INR | 59.2 | 59.2 | 56.05 | 57.25 | 57.25 | +0.85 (+1.51%) | 52,650 |
| 20 Jan 2006 | INR | 56.4 | 56.4 | 56 | 56.4 | 56.4 | +2.65 (+4.93%) | 34,417 |
| 19 Jan 2006 | INR | 52.7 | 53.75 | 52 | 53.75 | 53.75 | +1.75 (+3.37%) | 60,426 |
| 18 Jan 2006 | INR | 52.55 | 52.55 | 47.55 | 52 | 52 | +1.95 (+3.90%) | 137,949 |
| 17 Jan 2006 | INR | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | +2.35 (+4.93%) | 36,102 |
| 16 Jan 2006 | INR | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | +2.25 (+4.95%) | 18,355 |
| 13 Jan 2006 | INR | 45.1 | 45.45 | 43.9 | 45.45 | 45.45 | +2.15 (+4.97%) | 42,740 |
| 12 Jan 2006 | INR | 42.65 | 43.3 | 41.25 | 43.3 | 43.3 | +2.05 (+4.97%) | 26,098 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 39.05 | 41.35 | 39.05 | 41.25 | 41.25 | +2.25 (+5.77%) | 20,700 |
| 9 Jan 2006 | INR | 39.8 | 40 | 39 | 39 | 39 | +1 (+2.63%) | 14,003 |
| 6 Jan 2006 | INR | 39.2 | 39.5 | 37.9 | 38 | 38 | -1.4 (-3.55%) | 30,550 |
| 5 Jan 2006 | INR | 39.05 | 39.8 | 38.35 | 39.4 | 39.4 | -0.6 (-1.50%) | 12,800 |
| 4 Jan 2006 | INR | 41 | 42 | 39.7 | 40 | 40 | 0.0 (0.0%) | 25,470 |
| 3 Jan 2006 | INR | 40 | 40.5 | 39.25 | 40 | 40 | +0.7 (+1.78%) | 16,600 |
| 2 Jan 2006 | INR | 40.95 | 40.95 | 39.2 | 39.3 | 39.3 | -0.45 (-1.13%) | 13,693 |
| 30 Dec 2005 | INR | 39.7 | 40.65 | 39.5 | 39.75 | 39.75 | -0.75 (-1.85%) | 18,449 |
| 29 Dec 2005 | INR | 41 | 41.05 | 39.25 | 40.5 | 40.5 | +0.75 (+1.89%) | 14,820 |
| 28 Dec 2005 | INR | 39.5 | 40.95 | 38.6 | 39.75 | 39.75 | +0.85 (+2.19%) | 8,621 |
| 27 Dec 2005 | INR | 38.05 | 40 | 38.05 | 38.9 | 38.9 | +0.65 (+1.70%) | 16,600 |
| 26 Dec 2005 | INR | 39.25 | 39.5 | 37.75 | 38.25 | 38.25 | -0.25 (-0.65%) | 15,350 |
| 23 Dec 2005 | INR | 39 | 40 | 38.4 | 38.5 | 38.5 | +0.45 (+1.18%) | 22,735 |
