| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | INR | 25.5 | 25.5 | 23.45 | 23.65 | 23.65 | -2.25 (-8.69%) | 1,230 |
| 2 Feb 2006 | INR | 26.05 | 27 | 25.9 | 25.9 | 25.9 | -1.9 (-6.83%) | 3,100 |
| 1 Feb 2006 | INR | 28.75 | 28.75 | 26.05 | 27.8 | 27.8 | +0.65 (+2.39%) | 1,932 |
| 31 Jan 2006 | INR | 27 | 28.9 | 27 | 27.15 | 27.15 | -1.8 (-6.22%) | 2,579 |
| 30 Jan 2006 | INR | 28.05 | 29.45 | 27.1 | 28.95 | 28.95 | +0.15 (+0.52%) | 10,150 |
| 27 Jan 2006 | INR | 29.55 | 30.4 | 28.7 | 28.8 | 28.8 | -1.3 (-4.32%) | 11,900 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 31.35 | 32 | 28.55 | 30.1 | 30.1 | -1.6 (-5.05%) | 6,968 |
| 24 Jan 2006 | INR | 32.25 | 32.45 | 31.4 | 31.7 | 31.7 | -1.15 (-3.50%) | 1,360 |
| 23 Jan 2006 | INR | 32.1 | 33.9 | 32 | 32.85 | 32.85 | -0.15 (-0.45%) | 1,300 |
| 20 Jan 2006 | INR | 34.65 | 34.65 | 33 | 33 | 33 | -0.35 (-1.05%) | 1,332 |
| 19 Jan 2006 | INR | 32.65 | 33.95 | 32 | 33.35 | 33.35 | +1.2 (+3.73%) | 6,370 |
| 18 Jan 2006 | INR | 33.55 | 34.3 | 32.1 | 32.15 | 32.15 | -2.85 (-8.14%) | 7,000 |
| 17 Jan 2006 | INR | 36.5 | 36.5 | 35 | 35 | 35 | -1.7 (-4.63%) | 8,960 |
| 16 Jan 2006 | INR | 37 | 37 | 35.75 | 36.7 | 36.7 | -0.4 (-1.08%) | 1,102 |
| 13 Jan 2006 | INR | 37.75 | 37.75 | 36.5 | 37.1 | 37.1 | -0.25 (-0.67%) | 2,500 |
| 12 Jan 2006 | INR | 36.55 | 37.5 | 35.85 | 37.35 | 37.35 | +0.95 (+2.61%) | 6,225 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 36.4 | 36.4 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 39.3 | 39.3 | 36.1 | 36.4 | 36.4 | -3.05 (-7.73%) | 6,250 |
| 9 Jan 2006 | INR | 40.4 | 40.5 | 39.4 | 39.45 | 39.45 | +0.45 (+1.15%) | 5,350 |
| 6 Jan 2006 | INR | 40 | 43.75 | 36.05 | 39 | 39 | -1.05 (-2.62%) | 26,719 |
| 5 Jan 2006 | INR | 43.55 | 46.5 | 39.7 | 40.05 | 40.05 | -4.45 (-10%) | 85,237 |
| 4 Jan 2006 | INR | 42.6 | 45.7 | 42.6 | 44.5 | 44.5 | -0.7 (-1.55%) | 9,230 |
| 3 Jan 2006 | INR | 42.8 | 45.5 | 41 | 45.2 | 45.2 | +1.95 (+4.51%) | 7,950 |
| 2 Jan 2006 | INR | 42.6 | 46.25 | 42.6 | 43.25 | 43.25 | -2.25 (-4.95%) | 36,802 |
| 30 Dec 2005 | INR | 45.5 | 46.75 | 44.65 | 45.5 | 45.5 | +1.3 (+2.94%) | 65,360 |
| 29 Dec 2005 | INR | 47.5 | 47.5 | 44.2 | 44.2 | 44.2 | +0.15 (+0.34%) | 6,722 |
| 28 Dec 2005 | INR | 44.35 | 46.35 | 44 | 44.05 | 44.05 | -0.95 (-2.11%) | 31,167 |
| 27 Dec 2005 | INR | 45.45 | 46.95 | 43.4 | 45 | 45 | +1.3 (+2.97%) | 33,628 |
| 26 Dec 2005 | INR | 42 | 43.85 | 40 | 43.7 | 43.7 | +3.8 (+9.52%) | 24,556 |
