| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2006 | INR | 18 | 18.4 | 18 | 18 | 17.9927 | 0.0 (0.0%) | 131,718 |
| 8 Feb 2006 | INR | 18.2 | 18.25 | 17.75 | 18 | 17.9927 | +0.35 (+1.98%) | 170,573 |
| 7 Feb 2006 | INR | 18 | 18 | 17.6 | 17.65 | 17.6428 | -0.25 (-1.40%) | 33,325 |
| 6 Feb 2006 | INR | 17.9 | 18.1 | 17.7 | 17.9 | 17.8927 | 0.0 (0.0%) | 48,271 |
| 3 Feb 2006 | INR | 17.8 | 18 | 17.5 | 17.9 | 17.8927 | +0.1 (+0.56%) | 50,608 |
| 2 Feb 2006 | INR | 18.6 | 18.6 | 17.5 | 17.8 | 17.7928 | -0.35 (-1.93%) | 69,721 |
| 1 Feb 2006 | INR | 19.5 | 19.6 | 17.9 | 18.15 | 18.1426 | -1.3 (-6.68%) | 167,542 |
| 31 Jan 2006 | INR | 17.4 | 20.45 | 17.4 | 19.45 | 19.4421 | +1.8 (+10.20%) | 953,037 |
| 30 Jan 2006 | INR | 17.6 | 18.05 | 17.6 | 17.65 | 17.6428 | -0.3 (-1.67%) | 40,336 |
| 27 Jan 2006 | INR | 17.85 | 18.1 | 17.65 | 17.95 | 17.9427 | +0.05 (+0.28%) | 42,310 |
| 25 Jan 2006 | INR | 18.4 | 18.4 | 17.5 | 17.9 | 17.8927 | -0.2 (-1.10%) | 55,732 |
| 24 Jan 2006 | INR | 18 | 18.35 | 18 | 18.1 | 18.0926 | +0.1 (+0.56%) | 52,218 |
| 23 Jan 2006 | INR | 18.15 | 18.4 | 18 | 18 | 17.9927 | -0.1 (-0.55%) | 44,791 |
| 20 Jan 2006 | INR | 18.65 | 18.65 | 18.05 | 18.1 | 18.0926 | -0.25 (-1.36%) | 57,487 |
| 19 Jan 2006 | INR | 18.15 | 18.4 | 18.1 | 18.35 | 18.3425 | +0.25 (+1.38%) | 28,978 |
| 18 Jan 2006 | INR | 18.1 | 18.25 | 17.7 | 18.1 | 18.0926 | -0.1 (-0.55%) | 61,620 |
| 17 Jan 2006 | INR | 18.75 | 18.8 | 18.2 | 18.2 | 18.1926 | -0.45 (-2.41%) | 61,459 |
| 16 Jan 2006 | INR | 18.8 | 18.9 | 18.5 | 18.65 | 18.6424 | +0.05 (+0.27%) | 177,600 |
| 13 Jan 2006 | INR | 19.2 | 19.2 | 18.5 | 18.6 | 18.5924 | -0.25 (-1.33%) | 164,375 |
| 12 Jan 2006 | INR | 19 | 19.2 | 18.75 | 18.85 | 18.8423 | +0.15 (+0.80%) | 77,987 |
| 10 Jan 2006 | INR | 18 | 19 | 18 | 18.7 | 18.6924 | -0.3 (-1.58%) | 49,355 |
| 9 Jan 2006 | INR | 18.95 | 19.1 | 18.9 | 19 | 18.9923 | +0.15 (+0.80%) | 92,611 |
| 6 Jan 2006 | INR | 18.7 | 19.1 | 18.7 | 18.85 | 18.8423 | -0.2 (-1.05%) | 59,967 |
| 5 Jan 2006 | INR | 18.65 | 19.3 | 18.65 | 19.05 | 19.0422 | +0.05 (+0.26%) | 96,201 |
| 4 Jan 2006 | INR | 19.2 | 19.4 | 18.8 | 19 | 18.9923 | -0.1 (-0.52%) | 103,996 |
| 3 Jan 2006 | INR | 18.85 | 19.6 | 18.85 | 19.1 | 19.0922 | +0.1 (+0.53%) | 105,837 |
| 2 Jan 2006 | INR | 19 | 19.4 | 18.5 | 19 | 18.9923 | +0.05 (+0.26%) | 54,206 |
| 30 Dec 2005 | INR | 18.9 | 19.2 | 18.5 | 18.95 | 18.9423 | +0.15 (+0.80%) | 63,252 |
| 29 Dec 2005 | INR | 19.6 | 19.6 | 18.7 | 18.8 | 18.7924 | +0.1 (+0.53%) | 45,794 |
| 28 Dec 2005 | INR | 19.75 | 19.75 | 18.7 | 18.7 | 18.6924 | -0.2 (-1.06%) | 52,236 |
