| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2006 | INR | 47.95 | 47.95 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 56,018 |
| 31 Jan 2006 | INR | 45.5 | 46.45 | 44.4 | 46 | 46 | +0.05 (+0.11%) | 48,155 |
| 30 Jan 2006 | INR | 46 | 46.25 | 45 | 45.95 | 45.95 | -0.05 (-0.11%) | 51,586 |
| 27 Jan 2006 | INR | 47 | 47 | 43.75 | 46 | 46 | +0.75 (+1.66%) | 85,721 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 46.3 | 46.3 | 43.75 | 45.25 | 45.25 | +1.15 (+2.61%) | 97,466 |
| 24 Jan 2006 | INR | 43.7 | 44.1 | 43.5 | 44.1 | 44.1 | +2.1 (+5%) | 20,227 |
| 23 Jan 2006 | INR | 40 | 42 | 40 | 42 | 42 | +2 (+5%) | 33,393 |
| 20 Jan 2006 | INR | 40.7 | 40.7 | 40 | 40 | 40 | 0.0 (0.0%) | 32,022 |
| 19 Jan 2006 | INR | 40.5 | 40.7 | 40 | 40 | 40 | -0.4 (-0.99%) | 30,119 |
| 18 Jan 2006 | INR | 40 | 40.5 | 38.05 | 40.4 | 40.4 | +0.35 (+0.87%) | 48,809 |
| 17 Jan 2006 | INR | 40 | 40.45 | 39.6 | 40.05 | 40.05 | +0.05 (+0.13%) | 31,502 |
| 16 Jan 2006 | INR | 41 | 41 | 39.65 | 40 | 40 | 0.0 (0.0%) | 20,522 |
| 13 Jan 2006 | INR | 41 | 41 | 40 | 40 | 40 | 0.0 (0.0%) | 18,485 |
| 12 Jan 2006 | INR | 40 | 40.35 | 40 | 40 | 40 | -0.3 (-0.74%) | 8,755 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 40.3 | 40.3 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 40.5 | 40.5 | 40 | 40.3 | 40.3 | -0.65 (-1.59%) | 18,585 |
| 9 Jan 2006 | INR | 39.5 | 41 | 39.5 | 40.95 | 40.95 | +0.95 (+2.38%) | 28,313 |
| 6 Jan 2006 | INR | 40 | 40.9 | 40 | 40 | 40 | 0.0 (0.0%) | 12,860 |
| 5 Jan 2006 | INR | 41 | 41 | 39.95 | 40 | 40 | -0.15 (-0.37%) | 66,427 |
| 4 Jan 2006 | INR | 41 | 41.25 | 40 | 40.15 | 40.15 | -0.65 (-1.59%) | 27,652 |
| 3 Jan 2006 | INR | 40.6 | 41.5 | 40.1 | 40.8 | 40.8 | +0.3 (+0.74%) | 15,749 |
| 2 Jan 2006 | INR | 40 | 41 | 40 | 40.5 | 40.5 | +0.25 (+0.62%) | 23,286 |
| 30 Dec 2005 | INR | 40 | 41.15 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 59,354 |
| 29 Dec 2005 | INR | 39.05 | 40.5 | 39.05 | 40 | 40 | +1.3 (+3.36%) | 71,730 |
| 28 Dec 2005 | INR | 37.35 | 39.25 | 37.35 | 38.7 | 38.7 | +0.45 (+1.18%) | 32,265 |
| 27 Dec 2005 | INR | 37 | 38.75 | 37 | 38.25 | 38.25 | +2.05 (+5.66%) | 16,660 |
| 26 Dec 2005 | INR | 37.5 | 38.4 | 36.2 | 36.2 | 36.2 | -0.45 (-1.23%) | 17,771 |
| 23 Dec 2005 | INR | 36 | 38.5 | 36 | 36.65 | 36.65 | +0.05 (+0.14%) | 38,242 |
| 22 Dec 2005 | INR | 37 | 38 | 36.6 | 36.6 | 36.6 | -0.4 (-1.08%) | 13,145 |
