| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | INR | 0 | 0 | 0 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 14.05 | 15.22 | 14.05 | 15.22 | 15.22 | +1.1 (+7.79%) | 74,182 |
| 7 Feb 2006 | INR | 15.23 | 15.25 | 14.12 | 14.12 | 14.12 | -0.41 (-2.82%) | 53,563 |
| 6 Feb 2006 | INR | 13.81 | 14.53 | 13.81 | 14.53 | 14.53 | +0.69 (+4.99%) | 17,362 |
| 3 Feb 2006 | INR | 14.02 | 14.35 | 13.82 | 13.84 | 13.84 | -0.77 (-5.27%) | 31,233 |
| 2 Feb 2006 | INR | 14 | 14.64 | 13.65 | 14.61 | 14.61 | +0.51 (+3.62%) | 20,447 |
| 1 Feb 2006 | INR | 13.83 | 14.48 | 13.8 | 14.1 | 14.1 | -0.1 (-0.70%) | 26,376 |
| 31 Jan 2006 | INR | 14.4 | 14.9 | 14.2 | 14.2 | 14.2 | -0.26 (-1.80%) | 21,613 |
| 30 Jan 2006 | INR | 14.62 | 15 | 14.43 | 14.46 | 14.46 | -0.79 (-5.18%) | 31,260 |
| 27 Jan 2006 | INR | 14.78 | 15.49 | 14.78 | 15.25 | 15.25 | +0.31 (+2.07%) | 37,940 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 15.15 | 15.24 | 14.85 | 14.94 | 14.94 | -0.13 (-0.86%) | 44,426 |
| 24 Jan 2006 | INR | 15.01 | 15.25 | 15.01 | 15.07 | 15.07 | -0.1 (-0.66%) | 36,346 |
| 23 Jan 2006 | INR | 15.05 | 15.4 | 15.02 | 15.17 | 15.17 | +0.12 (+0.80%) | 24,950 |
| 20 Jan 2006 | INR | 15.08 | 15.48 | 15 | 15.05 | 15.05 | -0.1 (-0.66%) | 44,586 |
| 19 Jan 2006 | INR | 15.25 | 15.55 | 15 | 15.15 | 15.15 | +0.13 (+0.87%) | 26,250 |
| 18 Jan 2006 | INR | 15.2 | 15.5 | 15.01 | 15.02 | 15.02 | -0.48 (-3.10%) | 39,200 |
| 17 Jan 2006 | INR | 15.7 | 16.3 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 35,788 |
| 16 Jan 2006 | INR | 15.35 | 15.8 | 15.35 | 15.7 | 15.7 | -0.1 (-0.63%) | 35,957 |
| 13 Jan 2006 | INR | 16.55 | 16.55 | 15.55 | 15.8 | 15.8 | +0.03 (+0.19%) | 97,056 |
| 12 Jan 2006 | INR | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | +0.72 (+4.78%) | 22,453 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 15.4 | 15.7 | 15 | 15.05 | 15.05 | -0.05 (-0.33%) | 19,443 |
| 9 Jan 2006 | INR | 15.1 | 15.6 | 15.1 | 15.1 | 15.1 | +0.1 (+0.67%) | 24,945 |
| 6 Jan 2006 | INR | 15 | 15.7 | 15 | 15 | 15 | -0.11 (-0.73%) | 24,967 |
| 5 Jan 2006 | INR | 15.7 | 15.7 | 15 | 15.11 | 15.11 | -0.59 (-3.76%) | 28,277 |
| 4 Jan 2006 | INR | 16 | 16.1 | 15.5 | 15.7 | 15.7 | -0.08 (-0.51%) | 50,522 |
| 3 Jan 2006 | INR | 15.6 | 16.18 | 15.6 | 15.78 | 15.78 | +0.13 (+0.83%) | 46,298 |
| 2 Jan 2006 | INR | 15.2 | 15.67 | 15 | 15.65 | 15.65 | +0.6 (+3.99%) | 47,363 |
| 30 Dec 2005 | INR | 14.49 | 15.3 | 14.49 | 15.05 | 15.05 | +0.45 (+3.08%) | 33,668 |
