| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | INR | 42.5 | 42.5 | 41.25 | 41.5 | 41.5 | -0.35 (-0.84%) | 44,108 |
| 6 Feb 2006 | INR | 41.9 | 42.5 | 41.1 | 41.85 | 41.85 | +0.45 (+1.09%) | 64,220 |
| 3 Feb 2006 | INR | 42.05 | 42.05 | 40.5 | 41.4 | 41.4 | -0.75 (-1.78%) | 61,472 |
| 2 Feb 2006 | INR | 43 | 43.5 | 41.75 | 42.15 | 42.15 | -0.25 (-0.59%) | 66,865 |
| 1 Feb 2006 | INR | 44 | 44.2 | 42 | 42.4 | 42.4 | -1.35 (-3.09%) | 122,300 |
| 31 Jan 2006 | INR | 45.95 | 46 | 43.15 | 43.75 | 43.75 | -1.8 (-3.95%) | 117,557 |
| 30 Jan 2006 | INR | 47.3 | 47.3 | 45.45 | 45.55 | 45.55 | -1.8 (-3.80%) | 45,247 |
| 27 Jan 2006 | INR | 47.3 | 47.65 | 46 | 47.35 | 47.35 | +0.75 (+1.61%) | 133,343 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 46.6 | 46.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 47 | 47.4 | 46.5 | 46.6 | 46.6 | -0.2 (-0.43%) | 51,097 |
| 24 Jan 2006 | INR | 47.15 | 48.2 | 46.5 | 46.8 | 46.8 | 0.0 (0.0%) | 58,483 |
| 23 Jan 2006 | INR | 47.85 | 48.25 | 46.6 | 46.8 | 46.8 | -1.15 (-2.40%) | 78,992 |
| 20 Jan 2006 | INR | 49.35 | 49.5 | 47.75 | 47.95 | 47.95 | -0.75 (-1.54%) | 65,227 |
| 19 Jan 2006 | INR | 47.4 | 49.5 | 47.4 | 48.7 | 48.7 | +1.7 (+3.62%) | 79,580 |
| 18 Jan 2006 | INR | 47.25 | 47.5 | 46.5 | 47 | 47 | -0.65 (-1.36%) | 53,346 |
| 17 Jan 2006 | INR | 48.3 | 48.8 | 47.5 | 47.65 | 47.65 | +0.1 (+0.21%) | 95,860 |
| 16 Jan 2006 | INR | 49.7 | 49.9 | 47 | 47.55 | 47.55 | -1.45 (-2.96%) | 158,765 |
| 13 Jan 2006 | INR | 49.3 | 50.4 | 48.75 | 49 | 49 | -0.1 (-0.20%) | 164,790 |
| 12 Jan 2006 | INR | 48.45 | 50.35 | 48 | 49.1 | 49.1 | +0.3 (+0.61%) | 229,626 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 48.8 | 48.8 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 48.9 | 51 | 46.85 | 48.8 | 48.8 | +1 (+2.09%) | 423,946 |
| 9 Jan 2006 | INR | 48 | 48.2 | 47.1 | 47.8 | 47.8 | -0.05 (-0.10%) | 87,706 |
| 6 Jan 2006 | INR | 48.5 | 48.7 | 47.3 | 47.85 | 47.85 | -0.65 (-1.34%) | 101,944 |
| 5 Jan 2006 | INR | 49.75 | 49.75 | 47.3 | 48.5 | 48.5 | -0.8 (-1.62%) | 107,440 |
| 4 Jan 2006 | INR | 49.3 | 50.9 | 49 | 49.3 | 49.3 | +0.35 (+0.72%) | 536,931 |
| 3 Jan 2006 | INR | 45.75 | 49.9 | 45.75 | 48.95 | 48.95 | +3.2 (+6.99%) | 788,428 |
| 2 Jan 2006 | INR | 45 | 46 | 45 | 45.75 | 45.75 | +0.9 (+2.01%) | 141,578 |
| 30 Dec 2005 | INR | 45 | 45.1 | 44.7 | 44.85 | 44.85 | -0.05 (-0.11%) | 45,473 |
| 29 Dec 2005 | INR | 45.2 | 45.2 | 44.65 | 44.9 | 44.9 | -0.05 (-0.11%) | 90,367 |
| 28 Dec 2005 | INR | 45.45 | 45.45 | 44.8 | 44.95 | 44.95 | -0.25 (-0.55%) | 55,751 |
