| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | INR | 37.5 | 38.5 | 37.25 | 38.05 | 38.05 | -0.25 (-0.65%) | 17,370 |
| 2 Feb 2006 | INR | 39 | 39.1 | 37.8 | 38.3 | 38.3 | +0.3 (+0.79%) | 36,393 |
| 1 Feb 2006 | INR | 38.75 | 40.6 | 37.75 | 38 | 38 | -3 (-7.32%) | 89,079 |
| 31 Jan 2006 | INR | 41.75 | 42.9 | 38.5 | 41 | 41 | -0.6 (-1.44%) | 210,573 |
| 30 Jan 2006 | INR | 43.25 | 43.5 | 41.5 | 41.6 | 41.6 | -1.6 (-3.70%) | 43,211 |
| 27 Jan 2006 | INR | 47 | 47 | 42.7 | 43.2 | 43.2 | -0.6 (-1.37%) | 108,396 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 45.05 | 45.9 | 43.05 | 43.8 | 43.8 | -1.25 (-2.77%) | 63,417 |
| 24 Jan 2006 | INR | 46.7 | 48.4 | 44.05 | 45.05 | 45.05 | -1.1 (-2.38%) | 104,702 |
| 23 Jan 2006 | INR | 45 | 49 | 44.5 | 46.15 | 46.15 | +1.15 (+2.56%) | 98,708 |
| 20 Jan 2006 | INR | 45.95 | 46.9 | 44 | 45 | 45 | -0.1 (-0.22%) | 105,667 |
| 19 Jan 2006 | INR | 45 | 49.4 | 45 | 45.1 | 45.1 | +0.1 (+0.22%) | 128,684 |
| 18 Jan 2006 | INR | 48.1 | 48.1 | 44.5 | 45 | 45 | -3.45 (-7.12%) | 72,507 |
| 17 Jan 2006 | INR | 49.65 | 50.5 | 48 | 48.45 | 48.45 | +0.15 (+0.31%) | 95,648 |
| 16 Jan 2006 | INR | 48.05 | 51 | 48 | 48.3 | 48.3 | +0.25 (+0.52%) | 54,915 |
| 13 Jan 2006 | INR | 51.45 | 51.95 | 47.6 | 48.05 | 48.05 | -2.3 (-4.57%) | 97,225 |
| 12 Jan 2006 | INR | 51.7 | 52 | 49 | 50.35 | 50.35 | -0.8 (-1.56%) | 73,428 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 51.15 | 51.15 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 51.6 | 54.25 | 50 | 51.15 | 51.15 | +1.3 (+2.61%) | 235,162 |
| 9 Jan 2006 | INR | 51.9 | 51.9 | 49.75 | 49.85 | 49.85 | -0.15 (-0.30%) | 56,139 |
| 6 Jan 2006 | INR | 52.3 | 52.5 | 49.7 | 50 | 50 | -2.15 (-4.12%) | 88,026 |
| 5 Jan 2006 | INR | 52.7 | 53.7 | 49.75 | 52.15 | 52.15 | -0.7 (-1.32%) | 181,552 |
| 4 Jan 2006 | INR | 50.5 | 53.75 | 50.5 | 52.85 | 52.85 | +2.65 (+5.28%) | 260,896 |
| 3 Jan 2006 | INR | 51.8 | 52.2 | 49.5 | 50.2 | 50.2 | -0.6 (-1.18%) | 148,428 |
| 2 Jan 2006 | INR | 49 | 52.4 | 47.65 | 50.8 | 50.8 | +2.6 (+5.39%) | 260,602 |
| 30 Dec 2005 | INR | 46.25 | 51.85 | 46.25 | 48.2 | 48.2 | +2.2 (+4.78%) | 346,095 |
| 29 Dec 2005 | INR | 47 | 49.75 | 45.1 | 46 | 46 | -0.1 (-0.22%) | 52,754 |
| 28 Dec 2005 | INR | 47.1 | 47.5 | 45.75 | 46.1 | 46.1 | -0.6 (-1.28%) | 65,922 |
| 27 Dec 2005 | INR | 46.15 | 49.7 | 45 | 46.7 | 46.7 | +2.5 (+5.66%) | 168,822 |
| 26 Dec 2005 | INR | 46.8 | 46.8 | 44.05 | 44.2 | 44.2 | -1.15 (-2.54%) | 8,707 |
