| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | INR | 35.9 | 35.9 | 33.6 | 33.6 | 16.8 | +1.05 (+3.23%) | 127 |
| 3 Feb 2006 | INR | 35.4 | 35.7 | 32.55 | 32.55 | 16.275 | -3.1 (-8.70%) | 4,090 |
| 2 Feb 2006 | INR | 36.95 | 37.5 | 33.5 | 35.65 | 17.825 | -0.15 (-0.42%) | 5,244 |
| 1 Feb 2006 | INR | 40.75 | 40.75 | 35.8 | 35.8 | 17.9 | -1.75 (-4.66%) | 4,308 |
| 31 Jan 2006 | INR | 39.5 | 41.9 | 36.1 | 37.55 | 18.775 | -1.85 (-4.70%) | 3,279 |
| 30 Jan 2006 | INR | 40 | 41 | 39.4 | 39.4 | 19.7 | -1.05 (-2.60%) | 300 |
| 27 Jan 2006 | INR | 37.3 | 40.45 | 37.3 | 40.45 | 20.225 | +3.45 (+9.32%) | 8,783 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 37 | 18.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 36.5 | 37 | 35.65 | 37 | 18.5 | +0.4 (+1.09%) | 3,730 |
| 24 Jan 2006 | INR | 35 | 36.95 | 35 | 36.6 | 18.3 | +1 (+2.81%) | 3,656 |
| 23 Jan 2006 | INR | 35.5 | 36.75 | 34.7 | 35.6 | 17.8 | -1.1 (-3.00%) | 4,757 |
| 20 Jan 2006 | INR | 32.65 | 36.7 | 32.65 | 36.7 | 18.35 | +2.15 (+6.22%) | 821 |
| 19 Jan 2006 | INR | 34.5 | 34.9 | 33.9 | 34.55 | 17.275 | +0.5 (+1.47%) | 7,860 |
| 18 Jan 2006 | INR | 34.5 | 34.5 | 34 | 34.05 | 17.025 | -1.2 (-3.40%) | 1,800 |
| 17 Jan 2006 | INR | 34.5 | 35.25 | 34.05 | 35.25 | 17.625 | +2.15 (+6.50%) | 3,291 |
| 16 Jan 2006 | INR | 32.5 | 34.4 | 32.5 | 33.1 | 16.55 | +0.05 (+0.15%) | 1,750 |
| 13 Jan 2006 | INR | 30.3 | 34 | 30.3 | 33.05 | 16.525 | +0.05 (+0.15%) | 3,901 |
| 12 Jan 2006 | INR | 32.5 | 33.5 | 32.5 | 33 | 16.5 | 0.0 (0.0%) | 3,309 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 33 | 16.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 33 | 33 | 32 | 33 | 16.5 | -0.75 (-2.22%) | 1,032 |
| 9 Jan 2006 | INR | 33 | 34 | 33 | 33.75 | 16.875 | +1 (+3.05%) | 2,065 |
| 6 Jan 2006 | INR | 33.6 | 33.6 | 31.1 | 32.75 | 16.375 | -0.4 (-1.21%) | 1,245 |
| 5 Jan 2006 | INR | 34.7 | 34.7 | 31.6 | 33.15 | 16.575 | -0.35 (-1.04%) | 3,003 |
| 4 Jan 2006 | INR | 30.7 | 33.5 | 30.7 | 33.5 | 16.75 | +1.95 (+6.18%) | 1,950 |
| 3 Jan 2006 | INR | 31.2 | 33.7 | 31.2 | 31.55 | 15.775 | +0.9 (+2.94%) | 2,111 |
| 2 Jan 2006 | INR | 29.1 | 32.6 | 29.05 | 30.65 | 15.325 | -1.35 (-4.22%) | 14,400 |
| 30 Dec 2005 | INR | 31 | 32 | 31 | 32 | 16 | -0.1 (-0.31%) | 811 |
| 29 Dec 2005 | INR | 31 | 32.1 | 31 | 32.1 | 16.05 | -0.9 (-2.73%) | 304 |
| 28 Dec 2005 | INR | 33 | 33.05 | 33 | 33 | 16.5 | +1.35 (+4.27%) | 115 |
| 27 Dec 2005 | INR | 32.5 | 32.5 | 31.65 | 31.65 | 15.825 | -0.6 (-1.86%) | 750 |
