| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | INR | 35.55 | 37 | 35.55 | 36.2 | 36.2 | -1.8 (-4.74%) | 1,850 |
| 9 Dec 2005 | INR | 36 | 38.15 | 36 | 38 | 38 | +2 (+5.56%) | 2,475 |
| 8 Dec 2005 | INR | 36.05 | 37.4 | 36 | 36 | 36 | -1.8 (-4.76%) | 598 |
| 7 Dec 2005 | INR | 36.1 | 37.8 | 36.1 | 37.8 | 37.8 | +0.05 (+0.13%) | 400 |
| 6 Dec 2005 | INR | 37 | 38.15 | 35.5 | 37.75 | 37.75 | +0.75 (+2.03%) | 1,205 |
| 5 Dec 2005 | INR | 37.4 | 37.4 | 36.5 | 37 | 37 | +0.25 (+0.68%) | 600 |
| 2 Dec 2005 | INR | 35.75 | 37.8 | 35.7 | 36.75 | 36.75 | -0.25 (-0.68%) | 175 |
| 1 Dec 2005 | INR | 35.55 | 37.3 | 35.5 | 37 | 37 | +0.1 (+0.27%) | 550 |
| 30 Nov 2005 | INR | 37.5 | 37.9 | 36.05 | 36.9 | 36.9 | -0.95 (-2.51%) | 1,580 |
| 29 Nov 2005 | INR | 37 | 37.85 | 37 | 37.85 | 37.85 | +0.05 (+0.13%) | 400 |
| 28 Nov 2005 | INR | 40.5 | 40.5 | 36.7 | 37.8 | 37.8 | +0.75 (+2.02%) | 2,610 |
| 25 Nov 2005 | INR | 36.5 | 37.8 | 36.5 | 37.05 | 37.05 | -0.95 (-2.50%) | 1,100 |
| 24 Nov 2005 | INR | 35.85 | 38 | 35.8 | 38 | 38 | +1 (+2.70%) | 1,960 |
| 23 Nov 2005 | INR | 39.55 | 39.55 | 36 | 37 | 37 | -0.7 (-1.86%) | 3,750 |
| 22 Nov 2005 | INR | 38.8 | 38.8 | 37.55 | 37.7 | 37.7 | -0.05 (-0.13%) | 1,130 |
| 21 Nov 2005 | INR | 39.05 | 39.05 | 37.25 | 37.75 | 37.75 | -1.45 (-3.70%) | 1,750 |
| 18 Nov 2005 | INR | 38 | 39.6 | 37 | 39.2 | 39.2 | +1.45 (+3.84%) | 6,975 |
| 17 Nov 2005 | INR | 36.3 | 37.75 | 36.15 | 37.75 | 37.75 | -0.25 (-0.66%) | 1,975 |
| 16 Nov 2005 | INR | 38 | 38 | 37.3 | 38 | 38 | -0.8 (-2.06%) | 525 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 39 | 39.3 | 36.85 | 38.8 | 38.8 | +0.65 (+1.70%) | 3,258 |
| 11 Nov 2005 | INR | 39.9 | 40.45 | 37.9 | 38.15 | 38.15 | -0.35 (-0.91%) | 7,186 |
| 10 Nov 2005 | INR | 36 | 38.75 | 36 | 38.5 | 38.5 | +1.5 (+4.05%) | 8,260 |
| 9 Nov 2005 | INR | 38.2 | 38.2 | 35.3 | 37 | 37 | +0.6 (+1.65%) | 7,942 |
| 8 Nov 2005 | INR | 38.3 | 38.3 | 36 | 36.4 | 36.4 | -0.1 (-0.27%) | 8,716 |
| 7 Nov 2005 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | +1.7 (+4.89%) | 1,906 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 34.8 | 34.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 34.8 | 34.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | +1.65 (+4.98%) | 795 |
| 1 Nov 2005 | INR | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | +1.55 (+4.91%) | 1,616 |
