| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | INR | 49.5 | 52.95 | 47.95 | 52.95 | 52.95 | +2.5 (+4.96%) | 76,001 |
| 1 Feb 2006 | INR | 51.75 | 52.25 | 50.45 | 50.45 | 50.45 | -2.65 (-4.99%) | 25,749 |
| 31 Jan 2006 | INR | 53.55 | 56 | 52.75 | 53.1 | 53.1 | -2.4 (-4.32%) | 82,054 |
| 30 Jan 2006 | INR | 55.55 | 57.95 | 55.4 | 55.5 | 55.5 | -2.8 (-4.80%) | 33,263 |
| 27 Jan 2006 | INR | 57.75 | 63.75 | 57.75 | 58.3 | 58.3 | -2.45 (-4.03%) | 200,990 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 60.75 | 60.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 64 | 64 | 60.75 | 60.75 | 60.75 | -3.15 (-4.93%) | 45,860 |
| 24 Jan 2006 | INR | 66 | 67.9 | 62.15 | 63.9 | 63.9 | -0.8 (-1.24%) | 100,238 |
| 23 Jan 2006 | INR | 68.45 | 69.4 | 63.35 | 64.7 | 64.7 | -1.95 (-2.93%) | 234,475 |
| 20 Jan 2006 | INR | 66.5 | 66.65 | 66.4 | 66.65 | 66.65 | +3.15 (+4.96%) | 28,501 |
| 19 Jan 2006 | INR | 62.05 | 63.5 | 61.8 | 63.5 | 63.5 | +3 (+4.96%) | 47,923 |
| 18 Jan 2006 | INR | 58.8 | 61.15 | 55.35 | 60.5 | 60.5 | +2.25 (+3.86%) | 141,364 |
| 17 Jan 2006 | INR | 56.7 | 58.4 | 56 | 58.25 | 58.25 | +2.6 (+4.67%) | 161,844 |
| 16 Jan 2006 | INR | 54.7 | 55.9 | 54.05 | 55.65 | 55.65 | +2.4 (+4.51%) | 146,067 |
| 13 Jan 2006 | INR | 53.25 | 53.25 | 48.55 | 53.25 | 53.25 | +2.5 (+4.93%) | 163,644 |
| 12 Jan 2006 | INR | 48.4 | 50.75 | 46.05 | 50.75 | 50.75 | +2.4 (+4.96%) | 64,390 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 48.35 | 48.35 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 49.8 | 50.25 | 48 | 48.35 | 48.35 | -0.95 (-1.93%) | 32,035 |
| 9 Jan 2006 | INR | 49.75 | 49.75 | 48.25 | 49.3 | 49.3 | +1.9 (+4.01%) | 102,668 |
| 6 Jan 2006 | INR | 46.3 | 47.4 | 46.3 | 47.4 | 47.4 | +1.75 (+3.83%) | 23,478 |
| 5 Jan 2006 | INR | 46.7 | 46.75 | 45 | 45.65 | 45.65 | -0.2 (-0.44%) | 32,062 |
| 4 Jan 2006 | INR | 46.9 | 47.7 | 45.4 | 45.85 | 45.85 | +0.4 (+0.88%) | 70,814 |
| 3 Jan 2006 | INR | 44.7 | 45.7 | 43.2 | 45.45 | 45.45 | +1.65 (+3.77%) | 40,102 |
| 2 Jan 2006 | INR | 44.9 | 44.9 | 43.5 | 43.8 | 43.8 | -0.65 (-1.46%) | 23,059 |
| 30 Dec 2005 | INR | 44.85 | 45 | 42 | 44.45 | 44.45 | +1.15 (+2.66%) | 55,683 |
| 29 Dec 2005 | INR | 45.25 | 45.6 | 42.55 | 43.3 | 43.3 | -0.1 (-0.23%) | 19,263 |
| 28 Dec 2005 | INR | 46 | 46.65 | 43.4 | 43.4 | 43.4 | -1.5 (-3.34%) | 36,295 |
| 27 Dec 2005 | INR | 40.7 | 44.9 | 40.7 | 44.9 | 44.9 | +2.1 (+4.91%) | 38,081 |
| 26 Dec 2005 | INR | 46.4 | 47 | 42.8 | 42.8 | 42.8 | -2.25 (-4.99%) | 23,453 |
| 23 Dec 2005 | INR | 45.85 | 46 | 42.7 | 45.05 | 45.05 | +0.2 (+0.45%) | 63,656 |
