| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 47.15 | 47.15 | 44 | 44.85 | 44.85 | -0.1 (-0.22%) | 132,347 |
| 21 Dec 2005 | INR | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | +2.1 (+4.90%) | 75,988 |
| 20 Dec 2005 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | +2 (+4.90%) | 6,430 |
| 19 Dec 2005 | INR | 40 | 40.85 | 40 | 40.85 | 40.85 | +1.9 (+4.88%) | 21,144 |
| 16 Dec 2005 | INR | 36.5 | 38.95 | 36.5 | 38.95 | 38.95 | +1.85 (+4.99%) | 55,310 |
| 15 Dec 2005 | INR | 36.7 | 38.2 | 36 | 37.1 | 37.1 | +0.7 (+1.92%) | 65,771 |
| 14 Dec 2005 | INR | 36.4 | 36.4 | 34.2 | 36.4 | 36.4 | +1.7 (+4.90%) | 99,290 |
| 13 Dec 2005 | INR | 33.45 | 34.7 | 32.5 | 34.7 | 34.7 | +3.15 (+9.98%) | 26,270 |
| 12 Dec 2005 | INR | 28.7 | 31.55 | 28.7 | 31.55 | 31.55 | +2.85 (+9.93%) | 15,836 |
| 9 Dec 2005 | INR | 28.95 | 29.15 | 28.5 | 28.7 | 28.7 | +0.4 (+1.41%) | 10,702 |
| 8 Dec 2005 | INR | 27.65 | 28.75 | 27.65 | 28.3 | 28.3 | -0.1 (-0.35%) | 5,760 |
| 7 Dec 2005 | INR | 28.3 | 28.5 | 27.85 | 28.4 | 28.4 | +0.15 (+0.53%) | 3,191 |
| 6 Dec 2005 | INR | 27.85 | 28.85 | 27.1 | 28.25 | 28.25 | -0.1 (-0.35%) | 12,581 |
| 5 Dec 2005 | INR | 28.4 | 29.3 | 28.25 | 28.35 | 28.35 | -1.15 (-3.90%) | 4,904 |
| 2 Dec 2005 | INR | 29.6 | 29.6 | 29 | 29.5 | 29.5 | -0.65 (-2.16%) | 3,239 |
| 1 Dec 2005 | INR | 30.5 | 30.5 | 29.15 | 30.15 | 30.15 | +0.65 (+2.20%) | 1,861 |
| 30 Nov 2005 | INR | 30 | 30.7 | 29.15 | 29.5 | 29.5 | 0.0 (0.0%) | 5,611 |
| 29 Nov 2005 | INR | 29.5 | 31.15 | 29.2 | 29.5 | 29.5 | -1 (-3.28%) | 8,426 |
| 28 Nov 2005 | INR | 32 | 32.45 | 30.5 | 30.5 | 30.5 | -1.65 (-5.13%) | 9,052 |
| 25 Nov 2005 | INR | 30.7 | 32.15 | 30.1 | 32.15 | 32.15 | +1.75 (+5.76%) | 18,122 |
| 24 Nov 2005 | INR | 30 | 30.75 | 29.55 | 30.4 | 30.4 | +1.1 (+3.75%) | 9,325 |
| 23 Nov 2005 | INR | 29.7 | 30.1 | 29.3 | 29.3 | 29.3 | -1.65 (-5.33%) | 8,400 |
| 22 Nov 2005 | INR | 32 | 32 | 30.65 | 30.95 | 30.95 | -1.3 (-4.03%) | 5,112 |
| 21 Nov 2005 | INR | 34 | 34 | 32 | 32.25 | 32.25 | -0.7 (-2.12%) | 19,446 |
| 18 Nov 2005 | INR | 32.6 | 32.95 | 32.2 | 32.95 | 32.95 | +1.55 (+4.94%) | 19,982 |
| 17 Nov 2005 | INR | 30.7 | 31.4 | 30.7 | 31.4 | 31.4 | +1.45 (+4.84%) | 9,462 |
| 16 Nov 2005 | INR | 29.95 | 29.95 | 29.65 | 29.95 | 29.95 | +1.4 (+4.90%) | 14,191 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27.5 | 28.55 | 27.5 | 28.55 | 28.55 | +1.35 (+4.96%) | 16,941 |
| 11 Nov 2005 | INR | 26.25 | 27.2 | 26.25 | 27.2 | 27.2 | +1.25 (+4.82%) | 2,568 |
