| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | INR | 34.7 | 34.7 | 33.1 | 34.2 | 34.2 | +0.25 (+0.74%) | 33,027 |
| 7 Feb 2006 | INR | 33 | 34.5 | 31.35 | 33.95 | 33.95 | +1.75 (+5.43%) | 27,766 |
| 6 Feb 2006 | INR | 31.65 | 33 | 31 | 32.2 | 32.2 | +1.25 (+4.04%) | 16,750 |
| 3 Feb 2006 | INR | 31.05 | 31.85 | 30 | 30.95 | 30.95 | -0.75 (-2.37%) | 8,619 |
| 2 Feb 2006 | INR | 32.8 | 33 | 30.25 | 31.7 | 31.7 | -1.3 (-3.94%) | 14,200 |
| 1 Feb 2006 | INR | 34.25 | 34.4 | 33 | 33 | 33 | -1.2 (-3.51%) | 8,850 |
| 31 Jan 2006 | INR | 31.5 | 35 | 31.5 | 34.2 | 34.2 | +0.75 (+2.24%) | 25,764 |
| 30 Jan 2006 | INR | 34.35 | 35.9 | 33.05 | 33.45 | 33.45 | -0.5 (-1.47%) | 34,266 |
| 27 Jan 2006 | INR | 35.1 | 36 | 33.65 | 33.95 | 33.95 | -0.6 (-1.74%) | 13,339 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 37.25 | 37.5 | 34 | 34.55 | 34.55 | -2.4 (-6.50%) | 21,272 |
| 24 Jan 2006 | INR | 37.7 | 37.95 | 36.55 | 36.95 | 36.95 | +0.7 (+1.93%) | 42,494 |
| 23 Jan 2006 | INR | 34.5 | 36.25 | 34.5 | 36.25 | 36.25 | +2.05 (+5.99%) | 23,976 |
| 20 Jan 2006 | INR | 36.5 | 36.5 | 34 | 34.2 | 34.2 | +0.55 (+1.63%) | 23,465 |
| 19 Jan 2006 | INR | 31.45 | 33.65 | 31.45 | 33.65 | 33.65 | +3.1 (+10.15%) | 31,361 |
| 18 Jan 2006 | INR | 31.1 | 31.8 | 30 | 30.55 | 30.55 | -0.6 (-1.93%) | 4,975 |
| 17 Jan 2006 | INR | 31.85 | 32.7 | 31.15 | 31.15 | 31.15 | -0.65 (-2.04%) | 7,725 |
| 16 Jan 2006 | INR | 32.15 | 32.9 | 31.7 | 31.8 | 31.8 | -0.35 (-1.09%) | 5,288 |
| 13 Jan 2006 | INR | 33.9 | 34 | 32.05 | 32.15 | 32.15 | +0.15 (+0.47%) | 11,910 |
| 12 Jan 2006 | INR | 31 | 33.2 | 31 | 32 | 32 | +1.15 (+3.73%) | 20,951 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 30.5 | 31 | 30 | 30.85 | 30.85 | +0.45 (+1.48%) | 11,450 |
| 9 Jan 2006 | INR | 30.25 | 31.75 | 30 | 30.4 | 30.4 | -0.85 (-2.72%) | 11,668 |
| 6 Jan 2006 | INR | 32.7 | 32.7 | 29.5 | 31.25 | 31.25 | +0.15 (+0.48%) | 22,963 |
| 5 Jan 2006 | INR | 32.5 | 32.5 | 30.15 | 31.1 | 31.1 | -1.1 (-3.42%) | 15,505 |
| 4 Jan 2006 | INR | 30.3 | 33.7 | 30.25 | 32.2 | 32.2 | +1.8 (+5.92%) | 41,355 |
| 3 Jan 2006 | INR | 31 | 31 | 29.65 | 30.4 | 30.4 | -0.55 (-1.78%) | 5,728 |
| 2 Jan 2006 | INR | 29 | 31.75 | 28.15 | 30.95 | 30.95 | +2.4 (+8.41%) | 21,336 |
| 30 Dec 2005 | INR | 29.75 | 30.3 | 28.2 | 28.55 | 28.55 | +0.9 (+3.25%) | 31,589 |
| 29 Dec 2005 | INR | 28.25 | 28.5 | 27.5 | 27.65 | 27.65 | -1.15 (-3.99%) | 5,405 |
