| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | INR | 8.5 | 8.98 | 8.5 | 8.7 | 8.7 | +0.14 (+1.64%) | 13,927 |
| 16 Dec 2005 | INR | 8.95 | 8.95 | 8.56 | 8.56 | 8.56 | -0.01 (-0.12%) | 10,874 |
| 15 Dec 2005 | INR | 8.4 | 9.08 | 8.4 | 8.57 | 8.57 | -0.12 (-1.38%) | 9,204 |
| 14 Dec 2005 | INR | 8.71 | 9 | 8.69 | 8.69 | 8.69 | -0.45 (-4.92%) | 9,209 |
| 13 Dec 2005 | INR | 9.51 | 9.51 | 9.14 | 9.14 | 9.14 | -0.38 (-3.99%) | 8,240 |
| 12 Dec 2005 | INR | 9.4 | 10 | 9.4 | 9.52 | 9.52 | -0.33 (-3.35%) | 7,150 |
| 9 Dec 2005 | INR | 9.88 | 9.88 | 9.55 | 9.85 | 9.85 | +0.44 (+4.68%) | 7,347 |
| 8 Dec 2005 | INR | 9.41 | 9.41 | 9.12 | 9.41 | 9.41 | +0.44 (+4.91%) | 5,286 |
| 7 Dec 2005 | INR | 8.55 | 8.97 | 8.45 | 8.97 | 8.97 | +0.42 (+4.91%) | 3,950 |
| 6 Dec 2005 | INR | 8.5 | 8.87 | 8.37 | 8.55 | 8.55 | -0.22 (-2.51%) | 1,950 |
| 5 Dec 2005 | INR | 8.61 | 8.94 | 8.61 | 8.77 | 8.77 | -0.24 (-2.66%) | 18,980 |
| 2 Dec 2005 | INR | 9.3 | 9.55 | 9.01 | 9.01 | 9.01 | -0.26 (-2.80%) | 12,576 |
| 1 Dec 2005 | INR | 9.75 | 10.15 | 9.26 | 9.27 | 9.27 | -0.38 (-3.94%) | 9,516 |
| 30 Nov 2005 | INR | 10.44 | 10.44 | 9.65 | 9.65 | 9.65 | -0.42 (-4.17%) | 14,400 |
| 29 Nov 2005 | INR | 10 | 10.96 | 9.99 | 10.07 | 10.07 | -0.33 (-3.17%) | 13,100 |
| 28 Nov 2005 | INR | 9.67 | 10.64 | 9.66 | 10.4 | 10.4 | -0.15 (-1.42%) | 31,408 |
| 25 Nov 2005 | INR | 10.43 | 10.99 | 10.42 | 10.55 | 10.55 | -0.4 (-3.65%) | 4,951 |
| 24 Nov 2005 | INR | 10.65 | 11.65 | 10.65 | 10.95 | 10.95 | -0.26 (-2.32%) | 9,026 |
| 23 Nov 2005 | INR | 12.24 | 12.25 | 11.21 | 11.21 | 11.21 | -0.58 (-4.92%) | 10,803 |
| 22 Nov 2005 | INR | 11.3 | 12.16 | 11.3 | 11.79 | 11.79 | 0.0 (0.0%) | 16,621 |
| 21 Nov 2005 | INR | 13.02 | 13.02 | 11.79 | 11.79 | 11.79 | -0.62 (-5.00%) | 38,586 |
| 18 Nov 2005 | INR | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | +0.59 (+4.99%) | 29,415 |
| 17 Nov 2005 | INR | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | +0.56 (+4.97%) | 15,353 |
| 16 Nov 2005 | INR | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | +0.53 (+4.94%) | 800 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | +0.51 (+4.99%) | 12,675 |
| 11 Nov 2005 | INR | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.48 (+4.93%) | 3,500 |
| 10 Nov 2005 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | +0.46 (+4.96%) | 8,000 |
| 9 Nov 2005 | INR | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.44 (+4.98%) | 59,732 |
| 8 Nov 2005 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | +0.42 (+4.99%) | 1,350 |
