| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 20.95 | 20.95 | 19.25 | 19.25 | 19.25 | -0.75 (-3.75%) | 209 |
| 27 Dec 2005 | INR | 20.2 | 20.2 | 19.95 | 20 | 20 | +0.25 (+1.27%) | 300 |
| 26 Dec 2005 | INR | 19 | 19.75 | 19 | 19.75 | 19.75 | +1.2 (+6.47%) | 14,050 |
| 23 Dec 2005 | INR | 20.45 | 20.45 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 38,235 |
| 22 Dec 2005 | INR | 19.85 | 19.85 | 19.5 | 19.5 | 19.5 | +0.55 (+2.90%) | 15,601 |
| 21 Dec 2005 | INR | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 1,350 |
| 20 Dec 2005 | INR | 21.55 | 21.55 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 1,300 |
| 19 Dec 2005 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.95 (+4.76%) | 210 |
| 16 Dec 2005 | INR | 18.9 | 19.95 | 18.9 | 19.95 | 19.95 | +0.1 (+0.50%) | 2,400 |
| 15 Dec 2005 | INR | 20 | 21.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 3,350 |
| 14 Dec 2005 | INR | 19.05 | 20.85 | 19.05 | 20.85 | 20.85 | +0.85 (+4.25%) | 1,626 |
| 13 Dec 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 12 Dec 2005 | INR | 19.8 | 20 | 19.8 | 20 | 20 | -0.8 (-3.85%) | 23,610 |
| 9 Dec 2005 | INR | 0 | 0 | 0 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 5,000 |
| 7 Dec 2005 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +1 (+4.80%) | 50 |
| 6 Dec 2005 | INR | 22.5 | 22.5 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 791 |
| 5 Dec 2005 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1 (+4.78%) | 50 |
| 2 Dec 2005 | INR | 21 | 21 | 20.9 | 20.9 | 20.9 | +0.9 (+4.50%) | 520 |
| 1 Dec 2005 | INR | 20 | 20.9 | 20 | 20 | 20 | 0.0 (0.0%) | 35,525 |
| 30 Nov 2005 | INR | 20.69 | 20.69 | 19.99 | 20 | 20 | +0.28 (+1.42%) | 34,001 |
| 29 Nov 2005 | INR | 19.72 | 21 | 19.72 | 19.72 | 19.72 | -1.03 (-4.96%) | 30,150 |
| 28 Nov 2005 | INR | 19 | 20.98 | 19 | 20.75 | 20.75 | +1.73 (+9.10%) | 17,000 |
| 25 Nov 2005 | INR | 20.9 | 21 | 19.02 | 19.02 | 19.02 | -0.98 (-4.90%) | 20,800 |
| 24 Nov 2005 | INR | 21.1 | 21.1 | 19.1 | 20 | 20 | -0.1 (-0.50%) | 56,421 |
| 23 Nov 2005 | INR | 20.11 | 20.11 | 18.25 | 20.1 | 20.1 | +0.94 (+4.91%) | 31,005 |
| 22 Nov 2005 | INR | 19.16 | 19.16 | 19 | 19.16 | 19.16 | +0.91 (+4.99%) | 11,000 |
| 21 Nov 2005 | INR | 18.4 | 18.45 | 18.25 | 18.25 | 18.25 | +0.67 (+3.81%) | 30,150 |
| 18 Nov 2005 | INR | 17.58 | 17.58 | 16.5 | 17.58 | 17.58 | +0.83 (+4.96%) | 8,350 |
| 17 Nov 2005 | INR | 16.8 | 16.8 | 16.25 | 16.75 | 16.75 | +0.75 (+4.69%) | 33,000 |
