| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | INR | 57.05 | 60 | 57.05 | 57.05 | 56.6124 | -3 (-5.00%) | 16,960 |
| 1 Feb 2006 | INR | 61.05 | 62.95 | 60.05 | 60.05 | 59.5894 | -2.95 (-4.68%) | 51,700 |
| 31 Jan 2006 | INR | 63.4 | 63.75 | 62 | 63 | 62.5168 | -1.2 (-1.87%) | 12,865 |
| 30 Jan 2006 | INR | 69.5 | 70 | 64 | 64.2 | 63.7076 | -2.8 (-4.18%) | 14,410 |
| 27 Jan 2006 | INR | 69 | 69 | 66.25 | 67 | 66.4861 | +1.25 (+1.90%) | 40,310 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 65.75 | 65.2457 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 64.85 | 65.75 | 62.55 | 65.75 | 65.2457 | +3.1 (+4.95%) | 54,770 |
| 24 Jan 2006 | INR | 62 | 63.5 | 62 | 62.65 | 62.1695 | +1.65 (+2.70%) | 43,800 |
| 23 Jan 2006 | INR | 60.45 | 62 | 59.3 | 61 | 60.5321 | +1.55 (+2.61%) | 26,050 |
| 20 Jan 2006 | INR | 61 | 61 | 59.45 | 59.45 | 58.994 | -0.05 (-0.08%) | 21,650 |
| 19 Jan 2006 | INR | 60.3 | 60.3 | 59.5 | 59.5 | 59.0437 | -0.15 (-0.25%) | 4,750 |
| 18 Jan 2006 | INR | 60.2 | 60.2 | 58.4 | 59.65 | 59.1925 | -0.45 (-0.75%) | 17,275 |
| 17 Jan 2006 | INR | 60.85 | 61.9 | 59 | 60.1 | 59.639 | +0.6 (+1.01%) | 30,250 |
| 16 Jan 2006 | INR | 58.8 | 61 | 58.25 | 59.5 | 59.0437 | +0.7 (+1.19%) | 41,300 |
| 13 Jan 2006 | INR | 60 | 61 | 58.8 | 58.8 | 58.349 | +0.1 (+0.17%) | 20,675 |
| 12 Jan 2006 | INR | 60 | 60 | 58.7 | 58.7 | 58.2498 | -1.15 (-1.92%) | 6,750 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 59.85 | 59.391 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 59 | 59.85 | 58.85 | 59.85 | 59.391 | +0.35 (+0.59%) | 5,950 |
| 9 Jan 2006 | INR | 61.7 | 61.7 | 59.5 | 59.5 | 59.0437 | -1 (-1.65%) | 18,625 |
| 6 Jan 2006 | INR | 61 | 61 | 60.5 | 60.5 | 60.036 | -1.5 (-2.42%) | 1,125 |
| 5 Jan 2006 | INR | 60.25 | 62 | 59.3 | 62 | 61.5245 | +0.95 (+1.56%) | 13,800 |
| 4 Jan 2006 | INR | 62.05 | 63 | 61.05 | 61.05 | 60.5818 | -0.35 (-0.57%) | 5,675 |
| 3 Jan 2006 | INR | 60.6 | 63.6 | 60.5 | 61.4 | 60.9291 | -0.2 (-0.32%) | 10,850 |
| 2 Jan 2006 | INR | 61.45 | 61.85 | 60.5 | 61.6 | 61.1275 | +2.15 (+3.62%) | 4,625 |
| 30 Dec 2005 | INR | 58 | 60.5 | 57.9 | 59.45 | 58.994 | +2.15 (+3.75%) | 30,565 |
| 29 Dec 2005 | INR | 56.55 | 59 | 56.55 | 57.3 | 56.8605 | -0.7 (-1.21%) | 16,275 |
| 28 Dec 2005 | INR | 60 | 60.8 | 58 | 58 | 57.5552 | -0.25 (-0.43%) | 9,815 |
| 27 Dec 2005 | INR | 60 | 60 | 58 | 58.25 | 57.8032 | -0.5 (-0.85%) | 23,750 |
| 26 Dec 2005 | INR | 58.2 | 59.55 | 56.45 | 58.75 | 58.2994 | -0.65 (-1.09%) | 13,200 |
| 23 Dec 2005 | INR | 59.1 | 63 | 59 | 59.4 | 58.9444 | -0.6 (-1%) | 28,595 |
