| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | INR | 16.6 | 17.4 | 16.6 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,925 |
| 2 Feb 2006 | INR | 17 | 17.8 | 16.9 | 17 | 17 | -0.3 (-1.73%) | 2,910 |
| 1 Feb 2006 | INR | 17.65 | 18.35 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 5,925 |
| 31 Jan 2006 | INR | 18.25 | 19.4 | 18.1 | 18.2 | 18.2 | -0.85 (-4.46%) | 3,125 |
| 30 Jan 2006 | INR | 19.4 | 19.4 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 1,850 |
| 27 Jan 2006 | INR | 18.75 | 20.25 | 18.75 | 20 | 20 | +0.85 (+4.44%) | 11,490 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 19.5 | 19.5 | 19 | 19.15 | 19.15 | +0.2 (+1.06%) | 2,900 |
| 24 Jan 2006 | INR | 18.4 | 19.6 | 18.4 | 18.95 | 18.95 | -0.45 (-2.32%) | 4,750 |
| 23 Jan 2006 | INR | 18.25 | 19.6 | 18.25 | 19.4 | 19.4 | +0.7 (+3.74%) | 17,984 |
| 20 Jan 2006 | INR | 18.55 | 18.7 | 18.55 | 18.7 | 18.7 | +0.85 (+4.76%) | 5,331 |
| 19 Jan 2006 | INR | 17.15 | 17.85 | 17.15 | 17.85 | 17.85 | +0.85 (+5%) | 3,549 |
| 18 Jan 2006 | INR | 17.6 | 17.6 | 17 | 17 | 17 | -0.9 (-5.03%) | 1,520 |
| 17 Jan 2006 | INR | 17.05 | 17.9 | 17.05 | 17.9 | 17.9 | +0.85 (+4.99%) | 3,580 |
| 16 Jan 2006 | INR | 16.35 | 17.3 | 16.35 | 17.05 | 17.05 | +0.1 (+0.59%) | 5,173 |
| 13 Jan 2006 | INR | 17 | 17.15 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 4,150 |
| 12 Jan 2006 | INR | 17 | 17 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 1,925 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 16.55 | 17.35 | 16.55 | 16.9 | 16.9 | -0.3 (-1.74%) | 3,875 |
| 9 Jan 2006 | INR | 17.05 | 17.75 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 1,975 |
| 6 Jan 2006 | INR | 17.1 | 17.55 | 17 | 17.55 | 17.55 | +0.15 (+0.86%) | 2,950 |
| 5 Jan 2006 | INR | 18.25 | 18.3 | 17.4 | 17.4 | 17.4 | -0.15 (-0.85%) | 2,566 |
| 4 Jan 2006 | INR | 18.45 | 18.55 | 17.55 | 17.55 | 17.55 | -0.15 (-0.85%) | 10,050 |
| 3 Jan 2006 | INR | 16.55 | 17.7 | 16.55 | 17.7 | 17.7 | +0.8 (+4.73%) | 2,010 |
| 2 Jan 2006 | INR | 16.8 | 16.9 | 16.8 | 16.9 | 16.9 | +0.7 (+4.32%) | 1,400 |
| 30 Dec 2005 | INR | 16.1 | 16.4 | 15.85 | 16.2 | 16.2 | +0.55 (+3.51%) | 3,640 |
| 29 Dec 2005 | INR | 16.1 | 16.35 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 3,950 |
| 28 Dec 2005 | INR | 15.1 | 16.15 | 15.1 | 15.65 | 15.65 | +0.25 (+1.62%) | 8,660 |
| 27 Dec 2005 | INR | 15 | 15.5 | 15 | 15.4 | 15.4 | +0.15 (+0.98%) | 1,400 |
| 26 Dec 2005 | INR | 16.2 | 16.45 | 15.25 | 15.25 | 15.25 | -0.6 (-3.79%) | 2,410 |
