| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 17 | 18.45 | 16.85 | 18.45 | 18.45 | +0.85 (+4.83%) | 2,874 |
| 27 Dec 2005 | INR | 17.6 | 17.6 | 16.65 | 17.6 | 17.6 | +0.8 (+4.76%) | 886 |
| 26 Dec 2005 | INR | 16.1 | 16.8 | 15.6 | 16.8 | 16.8 | +0.8 (+5%) | 630 |
| 23 Dec 2005 | INR | 16 | 16 | 16 | 16 | 16 | +0.75 (+4.92%) | 825 |
| 22 Dec 2005 | INR | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | +0.25 (+1.67%) | 101 |
| 21 Dec 2005 | INR | 15 | 15 | 15 | 15 | 15 | -0.05 (-0.33%) | 500 |
| 20 Dec 2005 | INR | 15.05 | 15.25 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 1,200 |
| 19 Dec 2005 | INR | 14.55 | 15.8 | 14.55 | 15.8 | 15.8 | +0.75 (+4.98%) | 2,500 |
| 16 Dec 2005 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 201 |
| 15 Dec 2005 | INR | 14.5 | 15.8 | 14.5 | 15.8 | 15.8 | +0.75 (+4.98%) | 3,201 |
| 14 Dec 2005 | INR | 16.2 | 16.2 | 15.05 | 15.05 | 15.05 | -0.4 (-2.59%) | 601 |
| 13 Dec 2005 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 101 |
| 12 Dec 2005 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 300 |
| 9 Dec 2005 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 348 |
| 8 Dec 2005 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 3,500 |
| 7 Dec 2005 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 50 |
| 6 Dec 2005 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | +0.85 (+4.72%) | 1 |
| 5 Dec 2005 | INR | 17.8 | 18 | 17.8 | 18 | 18 | -0.7 (-3.74%) | 201 |
| 2 Dec 2005 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | -0.97 (-4.93%) | 300 |
| 1 Dec 2005 | INR | 0 | 0 | 0 | 19.67 | 19.67 | 0.0 (0.0%) | 0 |
| 30 Nov 2005 | INR | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.03 (-4.98%) | 450 |
| 29 Nov 2005 | INR | 0 | 0 | 0 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 28 Nov 2005 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +1.71 (+9.00%) | 2 |
| 25 Nov 2005 | INR | 19.62 | 19.62 | 17.77 | 18.99 | 18.99 | +0.25 (+1.33%) | 306 |
| 24 Nov 2005 | INR | 18.85 | 18.85 | 17.1 | 18.74 | 18.74 | +0.52 (+2.85%) | 2,992 |
| 23 Nov 2005 | INR | 18.23 | 18.23 | 16.7 | 18.22 | 18.22 | +0.85 (+4.89%) | 700 |
| 22 Nov 2005 | INR | 17.37 | 17.37 | 16.5 | 17.37 | 17.37 | +0.82 (+4.95%) | 1,502 |
| 21 Nov 2005 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 500 |
| 18 Nov 2005 | INR | 15.2 | 16.55 | 15.2 | 16.55 | 16.55 | +0.71 (+4.48%) | 1,055 |
| 17 Nov 2005 | INR | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | +0.75 (+4.97%) | 3,100 |
