| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | INR | 19.6 | 19.6 | 18.7 | 19.45 | 19.45 | +0.15 (+0.78%) | 4,125 |
| 2 Feb 2006 | INR | 21 | 21 | 19.15 | 19.3 | 19.3 | -1.2 (-5.85%) | 17,400 |
| 1 Feb 2006 | INR | 22 | 22.1 | 20.1 | 20.5 | 20.5 | -0.55 (-2.61%) | 5,750 |
| 31 Jan 2006 | INR | 22 | 22.55 | 21.05 | 21.05 | 21.05 | -0.55 (-2.55%) | 3,500 |
| 30 Jan 2006 | INR | 20.6 | 21.6 | 20.6 | 21.6 | 21.6 | +1.05 (+5.11%) | 5,521 |
| 27 Jan 2006 | INR | 22.5 | 22.5 | 20.5 | 20.55 | 20.55 | -0.9 (-4.20%) | 3,750 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 21.65 | 21.65 | 20.25 | 21.45 | 21.45 | +0.8 (+3.87%) | 12,850 |
| 24 Jan 2006 | INR | 20.45 | 20.65 | 20.05 | 20.65 | 20.65 | +0.95 (+4.82%) | 6,731 |
| 23 Jan 2006 | INR | 19.7 | 19.7 | 19.1 | 19.7 | 19.7 | +0.9 (+4.79%) | 6,636 |
| 20 Jan 2006 | INR | 18 | 18.8 | 17.15 | 18.8 | 18.8 | +0.8 (+4.44%) | 4,423 |
| 19 Jan 2006 | INR | 17.4 | 18.5 | 17.3 | 18 | 18 | -0.1 (-0.55%) | 4,806 |
| 18 Jan 2006 | INR | 18.9 | 18.9 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 1,450 |
| 17 Jan 2006 | INR | 19 | 19 | 17.45 | 19 | 19 | +1 (+5.56%) | 2,175 |
| 16 Jan 2006 | INR | 18 | 18.75 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 2,402 |
| 13 Jan 2006 | INR | 19.2 | 19.2 | 18 | 18.05 | 18.05 | -0.25 (-1.37%) | 4,835 |
| 12 Jan 2006 | INR | 19.35 | 19.35 | 18.2 | 18.3 | 18.3 | -0.3 (-1.61%) | 1,615 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 18.3 | 18.65 | 18.3 | 18.6 | 18.6 | -0.6 (-3.12%) | 1,250 |
| 9 Jan 2006 | INR | 19.25 | 19.25 | 18.6 | 19.2 | 19.2 | +0.15 (+0.79%) | 1,250 |
| 6 Jan 2006 | INR | 19.05 | 19.8 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 1,445 |
| 5 Jan 2006 | INR | 18.7 | 20 | 18.5 | 20 | 20 | +0.5 (+2.56%) | 4,800 |
| 4 Jan 2006 | INR | 18.65 | 19.5 | 18.65 | 19.5 | 19.5 | 0.0 (0.0%) | 1,388 |
| 3 Jan 2006 | INR | 19.4 | 19.5 | 18.75 | 19.5 | 19.5 | +0.2 (+1.04%) | 1,800 |
| 2 Jan 2006 | INR | 17.75 | 19.3 | 17.75 | 19.3 | 19.3 | +0.8 (+4.32%) | 1,350 |
| 30 Dec 2005 | INR | 18 | 18.5 | 18 | 18.5 | 18.5 | +0.8 (+4.52%) | 2,600 |
| 29 Dec 2005 | INR | 18.35 | 18.35 | 17.65 | 17.7 | 17.7 | +0.2 (+1.14%) | 2,400 |
| 28 Dec 2005 | INR | 17.3 | 17.5 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 600 |
| 27 Dec 2005 | INR | 17.55 | 18.5 | 17.5 | 18 | 18 | -0.8 (-4.26%) | 2,900 |
| 26 Dec 2005 | INR | 18.45 | 18.8 | 18.4 | 18.8 | 18.8 | -0.55 (-2.84%) | 500 |
