| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 12.51 | 13 | 12.51 | 12.51 | 12.51 | +0.11 (+0.89%) | 1,731 |
| 26 Dec 2005 | INR | 12.05 | 12.5 | 12 | 12.4 | 12.4 | -0.6 (-4.62%) | 2,770 |
| 23 Dec 2005 | INR | 12.5 | 13 | 12.45 | 13 | 13 | 0.0 (0.0%) | 5,400 |
| 22 Dec 2005 | INR | 12.95 | 13.18 | 12.25 | 13 | 13 | +0.5 (+4%) | 6,003 |
| 21 Dec 2005 | INR | 13.45 | 13.45 | 12.35 | 12.5 | 12.5 | -0.5 (-3.85%) | 6,220 |
| 20 Dec 2005 | INR | 13.1 | 13.8 | 12.95 | 13 | 13 | -0.3 (-2.26%) | 2,950 |
| 19 Dec 2005 | INR | 13.2 | 13.5 | 12.8 | 13.3 | 13.3 | +0.15 (+1.14%) | 6,478 |
| 16 Dec 2005 | INR | 13.75 | 13.75 | 12.75 | 13.15 | 13.15 | +0.05 (+0.38%) | 4,750 |
| 15 Dec 2005 | INR | 13.2 | 13.7 | 13.1 | 13.1 | 13.1 | -0.21 (-1.58%) | 8,250 |
| 14 Dec 2005 | INR | 13 | 13.4 | 13 | 13.31 | 13.31 | +0.16 (+1.22%) | 4,150 |
| 13 Dec 2005 | INR | 13.55 | 13.79 | 12.95 | 13.15 | 13.15 | -0.42 (-3.10%) | 10,811 |
| 12 Dec 2005 | INR | 13.9 | 13.95 | 13.33 | 13.57 | 13.57 | +0.09 (+0.67%) | 13,286 |
| 9 Dec 2005 | INR | 13.9 | 14.2 | 13.4 | 13.48 | 13.48 | -0.13 (-0.96%) | 28,212 |
| 8 Dec 2005 | INR | 13.6 | 14.67 | 13.4 | 13.61 | 13.61 | +0.26 (+1.95%) | 33,975 |
| 7 Dec 2005 | INR | 13 | 13.45 | 13 | 13.35 | 13.35 | -0.09 (-0.67%) | 8,900 |
| 6 Dec 2005 | INR | 13.05 | 13.55 | 13.05 | 13.44 | 13.44 | +0.32 (+2.44%) | 8,375 |
| 5 Dec 2005 | INR | 13.5 | 13.7 | 12.76 | 13.12 | 13.12 | -0.36 (-2.67%) | 14,207 |
| 2 Dec 2005 | INR | 13.9 | 14 | 13.45 | 13.48 | 13.48 | -0.15 (-1.10%) | 23,583 |
| 1 Dec 2005 | INR | 13.17 | 13.95 | 13.17 | 13.63 | 13.63 | +0.73 (+5.66%) | 33,633 |
| 30 Nov 2005 | INR | 12.56 | 13.45 | 11.97 | 12.9 | 12.9 | +0.34 (+2.71%) | 45,689 |
| 29 Nov 2005 | INR | 12.5 | 13 | 11.77 | 12.56 | 12.56 | +0.56 (+4.67%) | 34,412 |
| 28 Nov 2005 | INR | 11.75 | 12.25 | 11.75 | 12 | 12 | +0.5 (+4.35%) | 12,706 |
| 25 Nov 2005 | INR | 11.43 | 11.95 | 11.43 | 11.5 | 11.5 | -0.35 (-2.95%) | 15,900 |
| 24 Nov 2005 | INR | 12 | 12.5 | 11.8 | 11.85 | 11.85 | -0.09 (-0.75%) | 8,850 |
| 23 Nov 2005 | INR | 11.7 | 12.1 | 11.7 | 11.94 | 11.94 | -0.46 (-3.71%) | 7,450 |
| 22 Nov 2005 | INR | 11.2 | 12.4 | 11.15 | 12.4 | 12.4 | +0.45 (+3.77%) | 6,570 |
| 21 Nov 2005 | INR | 12.3 | 12.3 | 11.31 | 11.95 | 11.95 | -0.18 (-1.48%) | 7,435 |
| 18 Nov 2005 | INR | 12.28 | 13 | 12 | 12.13 | 12.13 | -0.77 (-5.97%) | 20,844 |
| 17 Nov 2005 | INR | 13.1 | 13.3 | 12.5 | 12.9 | 12.9 | -0.41 (-3.08%) | 13,470 |
| 16 Nov 2005 | INR | 13.1 | 13.6 | 13.1 | 13.31 | 13.31 | +0.01 (+0.08%) | 15,540 |
