| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | INR | 14.85 | 14.9 | 13.7 | 14 | 14 | -0.6 (-4.11%) | 44,543 |
| 2 Feb 2006 | INR | 14.5 | 14.6 | 13.4 | 14.6 | 14.6 | +0.5 (+3.55%) | 41,805 |
| 1 Feb 2006 | INR | 14.5 | 14.5 | 14.07 | 14.1 | 14.1 | -0.7 (-4.73%) | 28,468 |
| 31 Jan 2006 | INR | 15.2 | 15.2 | 14.65 | 14.8 | 14.8 | -0.15 (-1.00%) | 33,755 |
| 30 Jan 2006 | INR | 15.9 | 15.9 | 14.8 | 14.95 | 14.95 | -0.4 (-2.61%) | 39,416 |
| 27 Jan 2006 | INR | 15.95 | 16 | 14.9 | 15.35 | 15.35 | -0.15 (-0.97%) | 84,961 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 15.85 | 16.3 | 15.1 | 15.5 | 15.5 | +0.2 (+1.31%) | 76,997 |
| 24 Jan 2006 | INR | 16.4 | 16.4 | 15.25 | 15.3 | 15.3 | -0.45 (-2.86%) | 55,756 |
| 23 Jan 2006 | INR | 16.35 | 16.7 | 15.55 | 15.75 | 15.75 | -0.2 (-1.25%) | 85,596 |
| 20 Jan 2006 | INR | 16.35 | 16.4 | 15.75 | 15.95 | 15.95 | -0.4 (-2.45%) | 115,562 |
| 19 Jan 2006 | INR | 15.8 | 16.55 | 15.35 | 16.35 | 16.35 | +0.55 (+3.48%) | 189,960 |
| 18 Jan 2006 | INR | 16 | 16 | 15.4 | 15.8 | 15.8 | -0.4 (-2.47%) | 105,530 |
| 17 Jan 2006 | INR | 16.3 | 17 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 77,823 |
| 16 Jan 2006 | INR | 17.15 | 17.9 | 17 | 17 | 17 | -0.85 (-4.76%) | 397,279 |
| 13 Jan 2006 | INR | 18.6 | 18.8 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 126,830 |
| 12 Jan 2006 | INR | 18.4 | 19.05 | 17.6 | 18.75 | 18.75 | +0.6 (+3.31%) | 680,226 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 18.4 | 18.45 | 18 | 18.15 | 18.15 | +0.25 (+1.40%) | 23,647 |
| 9 Jan 2006 | INR | 18.2 | 18.75 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 187,214 |
| 6 Jan 2006 | INR | 18.55 | 18.7 | 17.8 | 17.9 | 17.9 | +0.05 (+0.28%) | 116,356 |
| 5 Jan 2006 | INR | 19.2 | 19.2 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 88,216 |
| 4 Jan 2006 | INR | 19.5 | 19.65 | 18.5 | 18.6 | 18.6 | -0.15 (-0.80%) | 84,180 |
| 3 Jan 2006 | INR | 18.7 | 18.75 | 18.2 | 18.75 | 18.75 | +0.75 (+4.17%) | 67,584 |
| 2 Jan 2006 | INR | 18.15 | 18.2 | 17.75 | 18 | 18 | +0.65 (+3.75%) | 18,288 |
| 30 Dec 2005 | INR | 16.5 | 17.35 | 16.5 | 17.35 | 17.35 | +0.8 (+4.83%) | 48,601 |
| 29 Dec 2005 | INR | 16.05 | 17 | 16.05 | 16.55 | 16.55 | +0.2 (+1.22%) | 27,656 |
| 28 Dec 2005 | INR | 16.5 | 16.8 | 16.25 | 16.35 | 16.35 | -0.5 (-2.97%) | 13,360 |
| 27 Dec 2005 | INR | 16.1 | 17.15 | 16.1 | 16.85 | 16.85 | +0.3 (+1.81%) | 33,849 |
| 26 Dec 2005 | INR | 18 | 18 | 16.45 | 16.55 | 16.55 | +0.05 (+0.30%) | 37,010 |
