| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 6.06 | 6.65 | 6.06 | 6.65 | 6.65 | +0.33 (+5.22%) | 38,601 |
| 29 Dec 2005 | INR | 6.59 | 6.6 | 6.29 | 6.32 | 6.32 | -0.27 (-4.10%) | 16,506 |
| 28 Dec 2005 | INR | 6.6 | 6.6 | 6.36 | 6.59 | 6.59 | -0.01 (-0.15%) | 8,250 |
| 27 Dec 2005 | INR | 6.32 | 6.8 | 6.32 | 6.6 | 6.6 | +0.1 (+1.54%) | 12,901 |
| 26 Dec 2005 | INR | 6.5 | 6.73 | 6.3 | 6.5 | 6.5 | 0.0 (0.0%) | 22,854 |
| 23 Dec 2005 | INR | 6.51 | 6.66 | 6.42 | 6.5 | 6.5 | -0.25 (-3.70%) | 33,650 |
| 22 Dec 2005 | INR | 6.8 | 6.95 | 6.63 | 6.75 | 6.75 | -0.12 (-1.75%) | 21,350 |
| 21 Dec 2005 | INR | 6.95 | 7.05 | 6.81 | 6.87 | 6.87 | +0.07 (+1.03%) | 42,711 |
| 20 Dec 2005 | INR | 7 | 7.1 | 6.65 | 6.8 | 6.8 | -0.18 (-2.58%) | 22,426 |
| 19 Dec 2005 | INR | 6.9 | 7.08 | 6.78 | 6.98 | 6.98 | +0.13 (+1.90%) | 75,373 |
| 16 Dec 2005 | INR | 6.38 | 7.03 | 6.38 | 6.85 | 6.85 | +0.25 (+3.79%) | 35,001 |
| 15 Dec 2005 | INR | 6.8 | 6.8 | 6.5 | 6.6 | 6.6 | +0.12 (+1.85%) | 88,125 |
| 14 Dec 2005 | INR | 6.4 | 6.48 | 6.15 | 6.48 | 6.48 | +0.31 (+5.02%) | 18,150 |
| 13 Dec 2005 | INR | 6.32 | 6.75 | 6.17 | 6.17 | 6.17 | -0.33 (-5.08%) | 44,598 |
| 12 Dec 2005 | INR | 6.5 | 6.9 | 6.48 | 6.5 | 6.5 | -0.3 (-4.41%) | 33,249 |
| 9 Dec 2005 | INR | 6.8 | 6.94 | 6.7 | 6.8 | 6.8 | +0.07 (+1.04%) | 26,850 |
| 8 Dec 2005 | INR | 6.66 | 6.84 | 6.66 | 6.73 | 6.73 | -0.07 (-1.03%) | 18,701 |
| 7 Dec 2005 | INR | 6.89 | 6.89 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 13,800 |
| 6 Dec 2005 | INR | 6.85 | 6.98 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 56,653 |
| 5 Dec 2005 | INR | 6.65 | 7.08 | 6.65 | 6.85 | 6.85 | 0.0 (0.0%) | 21,450 |
| 2 Dec 2005 | INR | 7.09 | 7.13 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 44,692 |
| 1 Dec 2005 | INR | 6.8 | 7.07 | 6.72 | 6.85 | 6.85 | +0.01 (+0.15%) | 23,800 |
| 30 Nov 2005 | INR | 6.61 | 7 | 6.61 | 6.84 | 6.84 | -0.14 (-2.01%) | 6,575 |
| 29 Nov 2005 | INR | 6.9 | 7 | 6.71 | 6.98 | 6.98 | -0.02 (-0.29%) | 11,850 |
| 28 Nov 2005 | INR | 7 | 7.2 | 6.75 | 7 | 7 | +0.04 (+0.57%) | 36,175 |
| 25 Nov 2005 | INR | 7.23 | 7.23 | 6.9 | 6.96 | 6.96 | -0.04 (-0.57%) | 9,300 |
| 24 Nov 2005 | INR | 7.15 | 7.15 | 6.76 | 7 | 7 | +0.19 (+2.79%) | 14,577 |
| 23 Nov 2005 | INR | 6.77 | 7.14 | 6.77 | 6.81 | 6.81 | -0.19 (-2.71%) | 8,500 |
| 22 Nov 2005 | INR | 7.08 | 7.1 | 6.81 | 7 | 7 | +0.1 (+1.45%) | 16,250 |
| 21 Nov 2005 | INR | 7.2 | 7.36 | 6.9 | 6.9 | 6.9 | -0.21 (-2.95%) | 17,275 |
