| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | INR | 11.05 | 11.05 | 10.65 | 10.7 | 10.7 | -0.33 (-2.99%) | 21,432 |
| 3 Feb 2006 | INR | 11.03 | 11.4 | 11.03 | 11.03 | 11.03 | -0.62 (-5.32%) | 38,310 |
| 2 Feb 2006 | INR | 11.89 | 12 | 11.3 | 11.65 | 11.65 | -0.24 (-2.02%) | 27,320 |
| 1 Feb 2006 | INR | 12.21 | 12.5 | 11.89 | 11.89 | 11.89 | -0.61 (-4.88%) | 55,790 |
| 31 Jan 2006 | INR | 12.5 | 12.6 | 12.2 | 12.5 | 12.5 | -0.17 (-1.34%) | 31,450 |
| 30 Jan 2006 | INR | 13.5 | 13.5 | 12.64 | 12.67 | 12.67 | -0.63 (-4.74%) | 28,475 |
| 27 Jan 2006 | INR | 14 | 14.5 | 13.25 | 13.3 | 13.3 | -0.63 (-4.52%) | 74,215 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 13.93 | 13.93 | 13.75 | 13.93 | 13.93 | +0.66 (+4.97%) | 39,270 |
| 24 Jan 2006 | INR | 12.2 | 13.27 | 12.15 | 13.27 | 13.27 | +0.54 (+4.24%) | 106,194 |
| 23 Jan 2006 | INR | 12.05 | 12.9 | 11.95 | 12.73 | 12.73 | +0.14 (+1.11%) | 26,082 |
| 20 Jan 2006 | INR | 12.32 | 12.88 | 12.3 | 12.59 | 12.59 | -0.28 (-2.18%) | 39,651 |
| 19 Jan 2006 | INR | 12.88 | 12.9 | 12.07 | 12.87 | 12.87 | +0.53 (+4.29%) | 44,253 |
| 18 Jan 2006 | INR | 12.6 | 12.81 | 12.33 | 12.34 | 12.34 | -0.63 (-4.86%) | 76,825 |
| 17 Jan 2006 | INR | 12.9 | 13.44 | 12.61 | 12.97 | 12.97 | -0.08 (-0.61%) | 36,225 |
| 16 Jan 2006 | INR | 13.64 | 13.65 | 13.01 | 13.05 | 13.05 | -0.25 (-1.88%) | 17,785 |
| 13 Jan 2006 | INR | 13.5 | 13.72 | 13.3 | 13.3 | 13.3 | -0.32 (-2.35%) | 13,833 |
| 12 Jan 2006 | INR | 12.86 | 13.7 | 12.86 | 13.62 | 13.62 | +0.41 (+3.10%) | 20,228 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 13.21 | 13.21 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 13.25 | 13.5 | 13.06 | 13.21 | 13.21 | -0.29 (-2.15%) | 19,460 |
| 9 Jan 2006 | INR | 13.4 | 13.9 | 13.25 | 13.5 | 13.5 | -0.11 (-0.81%) | 33,975 |
| 6 Jan 2006 | INR | 14.35 | 14.5 | 13.55 | 13.61 | 13.61 | -0.61 (-4.29%) | 45,090 |
| 5 Jan 2006 | INR | 14.95 | 14.95 | 14.1 | 14.22 | 14.22 | -0.35 (-2.40%) | 28,635 |
| 4 Jan 2006 | INR | 15.35 | 15.5 | 14.51 | 14.57 | 14.57 | -0.66 (-4.33%) | 67,121 |
| 3 Jan 2006 | INR | 14.6 | 15.7 | 14.6 | 15.23 | 15.23 | +0.5 (+3.39%) | 116,991 |
| 2 Jan 2006 | INR | 14.39 | 14.9 | 14.15 | 14.73 | 14.73 | +0.67 (+4.77%) | 52,811 |
| 30 Dec 2005 | INR | 13.47 | 14.48 | 13.26 | 14.06 | 14.06 | +0.81 (+6.11%) | 135,297 |
| 29 Dec 2005 | INR | 13 | 13.5 | 12.84 | 13.25 | 13.25 | +0.26 (+2.00%) | 26,540 |
| 28 Dec 2005 | INR | 12.44 | 13.34 | 12.4 | 12.99 | 12.99 | +0.65 (+5.27%) | 49,098 |
| 27 Dec 2005 | INR | 11.6 | 12.5 | 11.59 | 12.34 | 12.34 | +0.55 (+4.66%) | 35,746 |
