| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | INR | 5.1 | 5.1 | 4.76 | 5.05 | 5.05 | +0.15 (+3.06%) | 2,400 |
| 13 Dec 2005 | INR | 5.07 | 5.35 | 4.72 | 4.9 | 4.9 | +0.5 (+11.36%) | 12,885 |
| 12 Dec 2005 | INR | 4.5 | 4.6 | 4.06 | 4.4 | 4.4 | +0.15 (+3.53%) | 14,652 |
| 9 Dec 2005 | INR | 4.48 | 4.5 | 4.04 | 4.25 | 4.25 | +0.04 (+0.95%) | 4,055 |
| 8 Dec 2005 | INR | 4.16 | 4.21 | 4.1 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,250 |
| 7 Dec 2005 | INR | 3.91 | 4.2 | 3.91 | 4.16 | 4.16 | -0.34 (-7.56%) | 3,050 |
| 6 Dec 2005 | INR | 4.33 | 4.5 | 4.33 | 4.5 | 4.5 | +0.3 (+7.14%) | 1,450 |
| 5 Dec 2005 | INR | 4.12 | 4.3 | 4.12 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,269 |
| 2 Dec 2005 | INR | 4.5 | 4.85 | 4.28 | 4.28 | 4.28 | -0.33 (-7.16%) | 3,400 |
| 1 Dec 2005 | INR | 4.59 | 4.8 | 4.59 | 4.61 | 4.61 | +0.31 (+7.21%) | 7,225 |
| 30 Nov 2005 | INR | 4.1 | 4.79 | 4.1 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,481 |
| 29 Nov 2005 | INR | 4.55 | 4.56 | 4.17 | 4.2 | 4.2 | -0.34 (-7.49%) | 1,358 |
| 28 Nov 2005 | INR | 4.75 | 5.02 | 4.54 | 4.54 | 4.54 | -0.4 (-8.10%) | 3,570 |
| 25 Nov 2005 | INR | 4.81 | 5 | 4.8 | 4.94 | 4.94 | +0.14 (+2.92%) | 1,350 |
| 24 Nov 2005 | INR | 4.85 | 5 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 3,337 |
| 23 Nov 2005 | INR | 5.44 | 5.44 | 4.8 | 5.05 | 5.05 | +0.13 (+2.64%) | 1,767 |
| 22 Nov 2005 | INR | 5.59 | 5.59 | 4.92 | 4.92 | 4.92 | -0.18 (-3.53%) | 950 |
| 21 Nov 2005 | INR | 5.74 | 5.74 | 4.88 | 5.1 | 5.1 | -0.1 (-1.92%) | 1,252 |
| 18 Nov 2005 | INR | 5.2 | 5.74 | 5.08 | 5.2 | 5.2 | -0.08 (-1.52%) | 2,682 |
| 17 Nov 2005 | INR | 5.3 | 6.08 | 5.28 | 5.28 | 5.28 | -0.14 (-2.58%) | 2,702 |
| 16 Nov 2005 | INR | 6.09 | 6.09 | 5.4 | 5.42 | 5.42 | -0.58 (-9.67%) | 1,975 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 6.24 | 6.24 | 5.55 | 6 | 6 | -0.09 (-1.48%) | 1,555 |
| 11 Nov 2005 | INR | 5.65 | 6.1 | 5.35 | 6.09 | 6.09 | +0.29 (+5.00%) | 3,946 |
| 10 Nov 2005 | INR | 5.02 | 6.17 | 5.01 | 5.8 | 5.8 | -0.1 (-1.69%) | 11,950 |
| 9 Nov 2005 | INR | 5.36 | 6.09 | 5.36 | 5.9 | 5.9 | +0.39 (+7.08%) | 5,473 |
| 8 Nov 2005 | INR | 5.8 | 5.8 | 5.35 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,000 |
| 7 Nov 2005 | INR | 4.6 | 5.52 | 4.6 | 5.52 | 5.52 | +0.92 (+20%) | 6,458 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
