| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | INR | 43 | 43 | 42.3 | 43 | 43 | -0.75 (-1.71%) | 500 |
| 16 Dec 2005 | INR | 46.9 | 46.9 | 41.55 | 43.75 | 43.75 | +0.95 (+2.22%) | 1,884 |
| 15 Dec 2005 | INR | 43 | 44.85 | 41.6 | 42.8 | 42.8 | -0.2 (-0.47%) | 3,289 |
| 14 Dec 2005 | INR | 46.4 | 46.4 | 41 | 43 | 43 | 0.0 (0.0%) | 2,654 |
| 13 Dec 2005 | INR | 46.7 | 46.7 | 41 | 43 | 43 | -0.95 (-2.16%) | 5,558 |
| 12 Dec 2005 | INR | 45 | 46.5 | 43 | 43.95 | 43.95 | -3.55 (-7.47%) | 7,019 |
| 9 Dec 2005 | INR | 46 | 50 | 46 | 47.5 | 47.5 | +2.45 (+5.44%) | 6,020 |
| 8 Dec 2005 | INR | 43.5 | 46.45 | 43.5 | 45.05 | 45.05 | +1.5 (+3.44%) | 6,784 |
| 7 Dec 2005 | INR | 42 | 44 | 41.3 | 43.55 | 43.55 | +1.05 (+2.47%) | 3,630 |
| 6 Dec 2005 | INR | 42 | 44 | 42 | 42.5 | 42.5 | 0.0 (0.0%) | 5,901 |
| 5 Dec 2005 | INR | 37.1 | 42.5 | 37.1 | 42.5 | 42.5 | +2.95 (+7.46%) | 4,572 |
| 2 Dec 2005 | INR | 41.8 | 43.4 | 39.55 | 39.55 | 39.55 | -2.45 (-5.83%) | 10,019 |
| 1 Dec 2005 | INR | 40 | 42.5 | 40 | 42 | 42 | +2.25 (+5.66%) | 5,858 |
| 30 Nov 2005 | INR | 39.8 | 40.75 | 38 | 39.75 | 39.75 | +1.25 (+3.25%) | 21,409 |
| 29 Nov 2005 | INR | 36.05 | 39.9 | 36.05 | 38.5 | 38.5 | +0.3 (+0.79%) | 20,755 |
| 28 Nov 2005 | INR | 37.5 | 38.2 | 35.55 | 38.2 | 38.2 | +4.05 (+11.86%) | 31,957 |
| 25 Nov 2005 | INR | 33.15 | 36 | 33.15 | 34.15 | 34.15 | -2.35 (-6.44%) | 6,959 |
| 24 Nov 2005 | INR | 36 | 36.5 | 35.1 | 36.5 | 36.5 | +0.25 (+0.69%) | 2,350 |
| 23 Nov 2005 | INR | 37.9 | 37.9 | 35.75 | 36.25 | 36.25 | -0.95 (-2.55%) | 2,000 |
| 22 Nov 2005 | INR | 35 | 37.3 | 35 | 37.2 | 37.2 | +3.1 (+9.09%) | 4,101 |
| 21 Nov 2005 | INR | 35.1 | 36.8 | 34.05 | 34.1 | 34.1 | -2.7 (-7.34%) | 4,979 |
| 18 Nov 2005 | INR | 36.5 | 36.8 | 36.5 | 36.8 | 36.8 | +3.3 (+9.85%) | 6,604 |
| 17 Nov 2005 | INR | 35.1 | 36.5 | 33.5 | 33.5 | 33.5 | -3.4 (-9.21%) | 1,000 |
| 16 Nov 2005 | INR | 36 | 38.5 | 36 | 36.9 | 36.9 | +0.15 (+0.41%) | 3,650 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 36.75 | 36.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 38 | 38 | 35.5 | 36.75 | 36.75 | +0.35 (+0.96%) | 1,052 |
| 11 Nov 2005 | INR | 37 | 37 | 35 | 36.4 | 36.4 | +0.75 (+2.10%) | 4,720 |
| 10 Nov 2005 | INR | 36 | 37.25 | 33 | 35.65 | 35.65 | +0.95 (+2.74%) | 4,239 |
| 9 Nov 2005 | INR | 34.6 | 34.7 | 34.6 | 34.7 | 34.7 | +3.15 (+9.98%) | 6,075 |
| 8 Nov 2005 | INR | 31.45 | 31.55 | 31.45 | 31.55 | 31.55 | +2.85 (+9.93%) | 450 |
