| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | INR | 1.8 | 1.8 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 30,857 |
| 20 Dec 2005 | INR | 1.74 | 1.74 | 1.42 | 1.56 | 1.56 | -0.09 (-5.45%) | 30,275 |
| 19 Dec 2005 | INR | 1.8 | 1.87 | 1.6 | 1.65 | 1.65 | -0.15 (-8.33%) | 40,912 |
| 16 Dec 2005 | INR | 1.85 | 1.85 | 1.62 | 1.8 | 1.8 | -0.05 (-2.70%) | 39,336 |
| 15 Dec 2005 | INR | 1.84 | 1.89 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 11,677 |
| 14 Dec 2005 | INR | 1.9 | 1.9 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 15,068 |
| 13 Dec 2005 | INR | 2.15 | 2.15 | 1.8 | 1.83 | 1.83 | -0.14 (-7.11%) | 24,726 |
| 12 Dec 2005 | INR | 1.71 | 2.08 | 1.71 | 1.97 | 1.97 | +0.18 (+10.06%) | 22,301 |
| 9 Dec 2005 | INR | 1.88 | 2.12 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 36,988 |
| 8 Dec 2005 | INR | 1.85 | 1.85 | 1.55 | 1.8 | 1.8 | +0.05 (+2.86%) | 20,248 |
| 7 Dec 2005 | INR | 1.93 | 1.94 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 23,500 |
| 6 Dec 2005 | INR | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 25,019 |
| 5 Dec 2005 | INR | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 16,083 |
| 2 Dec 2005 | INR | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 18,770 |
| 1 Dec 2005 | INR | 1.81 | 1.94 | 1.8 | 1.89 | 1.89 | +0.08 (+4.42%) | 28,923 |
| 30 Nov 2005 | INR | 2.15 | 2.15 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 27,838 |
| 29 Nov 2005 | INR | 1.8 | 1.98 | 1.8 | 1.87 | 1.87 | -0.09 (-4.59%) | 34,808 |
| 28 Nov 2005 | INR | 2.25 | 2.25 | 1.75 | 1.96 | 1.96 | +0.01 (+0.51%) | 47,899 |
| 25 Nov 2005 | INR | 2.06 | 2.1 | 1.92 | 1.95 | 1.95 | -0.06 (-2.99%) | 35,651 |
| 24 Nov 2005 | INR | 2.1 | 2.25 | 1.95 | 2.01 | 2.01 | -0.04 (-1.95%) | 18,050 |
| 23 Nov 2005 | INR | 2.06 | 2.1 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 16,227 |
| 22 Nov 2005 | INR | 2.1 | 2.19 | 2 | 2.12 | 2.12 | +0.03 (+1.44%) | 13,101 |
| 21 Nov 2005 | INR | 2.05 | 2.2 | 2.05 | 2.09 | 2.09 | -0.03 (-1.42%) | 10,600 |
| 18 Nov 2005 | INR | 2.12 | 2.27 | 2.12 | 2.12 | 2.12 | -0.13 (-5.78%) | 19,043 |
| 17 Nov 2005 | INR | 2.39 | 2.39 | 2.1 | 2.25 | 2.25 | +0.07 (+3.21%) | 24,783 |
| 16 Nov 2005 | INR | 2.29 | 2.29 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 11,663 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 2.5 | 2.5 | 2.15 | 2.2 | 2.2 | -0.04 (-1.79%) | 12,239 |
| 11 Nov 2005 | INR | 2.02 | 2.26 | 2.02 | 2.24 | 2.24 | +0.09 (+4.19%) | 171,016 |
| 10 Nov 2005 | INR | 2.29 | 2.3 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 128,525 |
