| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | INR | 25 | 25.4 | 24.85 | 25.4 | 5.08 | +1.5 (+6.28%) | 10,550 |
| 6 Feb 2006 | INR | 25 | 25 | 23.9 | 23.9 | 4.78 | -0.5 (-2.05%) | 2,975 |
| 3 Feb 2006 | INR | 24.7 | 24.8 | 23.95 | 24.4 | 4.88 | +0.5 (+2.09%) | 5,765 |
| 2 Feb 2006 | INR | 24.65 | 25.7 | 23.8 | 23.9 | 4.78 | -2.8 (-10.49%) | 31,145 |
| 1 Feb 2006 | INR | 26.1 | 26.7 | 25.1 | 26.7 | 5.34 | +0.7 (+2.69%) | 12,325 |
| 31 Jan 2006 | INR | 26.35 | 26.4 | 25.15 | 26 | 5.2 | -0.25 (-0.95%) | 8,415 |
| 30 Jan 2006 | INR | 27.95 | 27.95 | 26 | 26.25 | 5.25 | -1.55 (-5.58%) | 16,875 |
| 27 Jan 2006 | INR | 27 | 28.2 | 27 | 27.8 | 5.56 | +0.2 (+0.72%) | 14,065 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 27.6 | 5.52 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 26 | 29.8 | 26 | 27.6 | 5.52 | +0.25 (+0.91%) | 44,950 |
| 24 Jan 2006 | INR | 27.35 | 27.35 | 26.2 | 27.35 | 5.47 | +0.4 (+1.48%) | 25,635 |
| 23 Jan 2006 | INR | 26 | 27.5 | 26 | 26.95 | 5.39 | +0.65 (+2.47%) | 37,025 |
| 20 Jan 2006 | INR | 25.8 | 26.3 | 24.7 | 26.3 | 5.26 | +0.85 (+3.34%) | 33,100 |
| 19 Jan 2006 | INR | 25.5 | 25.5 | 25.45 | 25.45 | 5.09 | +1 (+4.09%) | 1,000 |
| 18 Jan 2006 | INR | 24.4 | 24.5 | 24 | 24.45 | 4.89 | -0.55 (-2.20%) | 10,200 |
| 17 Jan 2006 | INR | 24 | 25.8 | 24 | 25 | 5 | -0.75 (-2.91%) | 9,000 |
| 16 Jan 2006 | INR | 26.9 | 26.9 | 25.75 | 25.75 | 5.15 | -1.1 (-4.10%) | 23,375 |
| 13 Jan 2006 | INR | 25.3 | 26.85 | 25 | 26.85 | 5.37 | +0.85 (+3.27%) | 13,150 |
| 12 Jan 2006 | INR | 25 | 26 | 24.8 | 26 | 5.2 | +1.2 (+4.84%) | 20,430 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 24.8 | 4.96 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 25 | 25 | 24.8 | 24.8 | 4.96 | 0.0 (0.0%) | 2,250 |
| 9 Jan 2006 | INR | 25.2 | 25.2 | 24.7 | 24.8 | 4.96 | -0.4 (-1.59%) | 7,805 |
| 6 Jan 2006 | INR | 25 | 25.7 | 24.85 | 25.2 | 5.04 | +0.7 (+2.86%) | 23,245 |
| 5 Jan 2006 | INR | 25.2 | 25.25 | 24.5 | 24.5 | 4.9 | -0.7 (-2.78%) | 8,500 |
| 4 Jan 2006 | INR | 24.45 | 25.2 | 24.45 | 25.2 | 5.04 | +0.2 (+0.80%) | 16,500 |
| 3 Jan 2006 | INR | 24.85 | 25 | 24.85 | 25 | 5 | +0.7 (+2.88%) | 8,250 |
| 2 Jan 2006 | INR | 24.75 | 25.45 | 24.3 | 24.3 | 4.86 | +0.7 (+2.97%) | 5,935 |
| 30 Dec 2005 | INR | 25.5 | 25.5 | 23.35 | 23.6 | 4.72 | -0.3 (-1.26%) | 13,825 |
| 29 Dec 2005 | INR | 26.1 | 26.1 | 23.1 | 23.9 | 4.78 | -0.55 (-2.25%) | 21,355 |
| 28 Dec 2005 | INR | 25 | 25 | 23.5 | 24.45 | 4.89 | -0.05 (-0.20%) | 7,000 |
