| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | INR | 0 | 0 | 0 | 53.8 | 53.8 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 53 | 54.9 | 51.6 | 53.8 | 53.8 | +0.45 (+0.84%) | 9,201 |
| 7 Feb 2006 | INR | 53 | 53.35 | 53 | 53.35 | 53.35 | +2.5 (+4.92%) | 2,261 |
| 6 Feb 2006 | INR | 47.6 | 50.85 | 47.6 | 50.85 | 50.85 | +2.4 (+4.95%) | 1,963 |
| 3 Feb 2006 | INR | 51.85 | 51.85 | 48 | 48.45 | 48.45 | -1.75 (-3.49%) | 10,232 |
| 2 Feb 2006 | INR | 52.75 | 52.75 | 50 | 50.2 | 50.2 | -2.75 (-5.19%) | 5,544 |
| 1 Feb 2006 | INR | 55.9 | 55.9 | 52.2 | 52.95 | 52.95 | -1.95 (-3.55%) | 6,527 |
| 31 Jan 2006 | INR | 56.15 | 57.5 | 54.5 | 54.9 | 54.9 | -1.1 (-1.96%) | 6,596 |
| 30 Jan 2006 | INR | 57.25 | 58.45 | 56 | 56 | 56 | -1.4 (-2.44%) | 3,455 |
| 27 Jan 2006 | INR | 60.85 | 61.5 | 57.4 | 57.4 | 57.4 | -2.85 (-4.73%) | 4,782 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 60.25 | 60.25 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 64.05 | 64.1 | 59.75 | 60.25 | 60.25 | -1.15 (-1.87%) | 17,549 |
| 24 Jan 2006 | INR | 60 | 61.4 | 60 | 61.4 | 61.4 | +2.9 (+4.96%) | 8,225 |
| 23 Jan 2006 | INR | 56.6 | 60 | 56.6 | 58.5 | 58.5 | -0.8 (-1.35%) | 9,552 |
| 20 Jan 2006 | INR | 61.95 | 61.95 | 58.1 | 59.3 | 59.3 | -0.25 (-0.42%) | 11,990 |
| 19 Jan 2006 | INR | 57.75 | 59.55 | 57.6 | 59.55 | 59.55 | +2.8 (+4.93%) | 9,918 |
| 18 Jan 2006 | INR | 59.5 | 59.5 | 56.45 | 56.75 | 56.75 | -2.3 (-3.90%) | 11,376 |
| 17 Jan 2006 | INR | 61.15 | 61.5 | 59.05 | 59.05 | 59.05 | -2.35 (-3.83%) | 11,838 |
| 16 Jan 2006 | INR | 63.35 | 64.8 | 61.1 | 61.4 | 61.4 | -0.8 (-1.29%) | 20,428 |
| 13 Jan 2006 | INR | 61.8 | 62.9 | 60.3 | 62.2 | 62.2 | +2.8 (+4.71%) | 41,638 |
| 12 Jan 2006 | INR | 60.2 | 63.8 | 59.4 | 59.4 | 59.4 | -2.35 (-3.81%) | 22,593 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 61.75 | 61.75 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 64 | 66 | 60.8 | 61.75 | 61.75 | -1.75 (-2.76%) | 25,566 |
| 9 Jan 2006 | INR | 66 | 66.9 | 62.05 | 63.5 | 63.5 | -1.45 (-2.23%) | 19,582 |
| 6 Jan 2006 | INR | 64.25 | 67.8 | 64.05 | 64.95 | 64.95 | -0.15 (-0.23%) | 30,486 |
| 5 Jan 2006 | INR | 69.5 | 69.7 | 64.2 | 65.1 | 65.1 | -2.45 (-3.63%) | 72,320 |
| 4 Jan 2006 | INR | 73 | 73.7 | 67.55 | 67.55 | 67.55 | -3.55 (-4.99%) | 89,112 |
| 3 Jan 2006 | INR | 68.7 | 71.1 | 68 | 71.1 | 71.1 | +3.35 (+4.94%) | 45,080 |
| 2 Jan 2006 | INR | 67.45 | 71.85 | 66 | 67.75 | 67.75 | +1.35 (+2.03%) | 195,940 |
| 30 Dec 2005 | INR | 62.5 | 66.4 | 62 | 66.4 | 66.4 | +6 (+9.93%) | 128,626 |
