| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | INR | 28.5 | 28.7 | 27.5 | 28.15 | 5.63 | +0.3 (+1.08%) | 24,442 |
| 3 Feb 2006 | INR | 27.9 | 28.5 | 26.9 | 27.85 | 5.57 | +1.85 (+7.12%) | 33,407 |
| 2 Feb 2006 | INR | 26.4 | 26.85 | 25.5 | 26 | 5.2 | 0.0 (0.0%) | 12,253 |
| 1 Feb 2006 | INR | 26.95 | 27 | 25.25 | 26 | 5.2 | -0.65 (-2.44%) | 13,952 |
| 31 Jan 2006 | INR | 27.2 | 27.65 | 26.3 | 26.65 | 5.33 | +0.15 (+0.57%) | 14,629 |
| 30 Jan 2006 | INR | 29.9 | 29.9 | 26.25 | 26.5 | 5.3 | -1.5 (-5.36%) | 97,280 |
| 27 Jan 2006 | INR | 28.6 | 29.1 | 27.25 | 28 | 5.6 | -0.3 (-1.06%) | 30,419 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 28.3 | 5.66 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 26.05 | 29.4 | 26.05 | 28.3 | 5.66 | -0.5 (-1.74%) | 125,999 |
| 24 Jan 2006 | INR | 29.2 | 29.5 | 28.5 | 28.8 | 5.76 | -0.25 (-0.86%) | 18,752 |
| 23 Jan 2006 | INR | 29.5 | 29.95 | 28.75 | 29.05 | 5.81 | -0.2 (-0.68%) | 22,624 |
| 20 Jan 2006 | INR | 28 | 30.45 | 28 | 29.25 | 5.85 | -0.3 (-1.02%) | 40,766 |
| 19 Jan 2006 | INR | 30.5 | 30.5 | 29.3 | 29.55 | 5.91 | -0.3 (-1.01%) | 15,037 |
| 18 Jan 2006 | INR | 30.8 | 30.8 | 29.2 | 29.85 | 5.97 | -0.25 (-0.83%) | 16,163 |
| 17 Jan 2006 | INR | 31.3 | 31.9 | 29.9 | 30.1 | 6.02 | -0.55 (-1.79%) | 36,799 |
| 16 Jan 2006 | INR | 29.4 | 32 | 29 | 30.65 | 6.13 | +1.4 (+4.79%) | 66,174 |
| 13 Jan 2006 | INR | 29.1 | 29.75 | 29.1 | 29.25 | 5.85 | 0.0 (0.0%) | 10,600 |
| 12 Jan 2006 | INR | 29 | 29.5 | 28.55 | 29.25 | 5.85 | -0.45 (-1.52%) | 13,799 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 29.7 | 5.94 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 29.1 | 30 | 29 | 29.7 | 5.94 | +0.05 (+0.17%) | 15,320 |
| 9 Jan 2006 | INR | 32.45 | 32.45 | 28.7 | 29.65 | 5.93 | -0.2 (-0.67%) | 108,945 |
| 6 Jan 2006 | INR | 30.45 | 30.45 | 29 | 29.85 | 5.97 | +0.35 (+1.19%) | 25,122 |
| 5 Jan 2006 | INR | 30 | 31.5 | 29.05 | 29.5 | 5.9 | -1 (-3.28%) | 26,862 |
| 4 Jan 2006 | INR | 28.55 | 32.4 | 28.55 | 30.5 | 6.1 | -0.4 (-1.29%) | 147,604 |
| 3 Jan 2006 | INR | 31.4 | 31.8 | 30.15 | 30.9 | 6.18 | +0.4 (+1.31%) | 55,591 |
| 2 Jan 2006 | INR | 29.35 | 30.55 | 28.6 | 30.5 | 6.1 | +2.7 (+9.71%) | 54,564 |
| 30 Dec 2005 | INR | 28 | 28.9 | 27.5 | 27.8 | 5.56 | -0.45 (-1.59%) | 15,872 |
| 29 Dec 2005 | INR | 27.85 | 28.65 | 27.85 | 28.25 | 5.65 | +0.15 (+0.53%) | 10,565 |
| 28 Dec 2005 | INR | 28.15 | 28.8 | 28 | 28.1 | 5.62 | +0.6 (+2.18%) | 10,059 |
| 27 Dec 2005 | INR | 29.45 | 29.45 | 27.2 | 27.5 | 5.5 | -0.4 (-1.43%) | 15,963 |
