| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 22.85 | 24 | 22.85 | 23.5 | 23.5 | -0.4 (-1.67%) | 1,250 |
| 21 Dec 2005 | INR | 23.8 | 24.5 | 23.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,305 |
| 20 Dec 2005 | INR | 23 | 24 | 23 | 23.8 | 23.8 | -0.2 (-0.83%) | 2,300 |
| 19 Dec 2005 | INR | 23.1 | 24 | 23.1 | 24 | 24 | 0.0 (0.0%) | 850 |
| 16 Dec 2005 | INR | 24.5 | 24.5 | 23.75 | 24 | 24 | -0.55 (-2.24%) | 3,985 |
| 15 Dec 2005 | INR | 24.05 | 25 | 24.05 | 24.55 | 24.55 | +0.05 (+0.20%) | 1,807 |
| 14 Dec 2005 | INR | 25.95 | 25.95 | 24.5 | 24.5 | 24.5 | -0.75 (-2.97%) | 1,445 |
| 13 Dec 2005 | INR | 25.5 | 26 | 25.2 | 25.25 | 25.25 | -0.25 (-0.98%) | 4,543 |
| 12 Dec 2005 | INR | 25.3 | 25.5 | 25.3 | 25.5 | 25.5 | 0.0 (0.0%) | 550 |
| 9 Dec 2005 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | +0.25 (+0.99%) | 1,250 |
| 8 Dec 2005 | INR | 25 | 25.4 | 24.7 | 25.25 | 25.25 | -0.25 (-0.98%) | 2,846 |
| 7 Dec 2005 | INR | 23.95 | 25.5 | 23.95 | 25.5 | 25.5 | +1.2 (+4.94%) | 2,050 |
| 6 Dec 2005 | INR | 24 | 25.85 | 24 | 24.3 | 24.3 | -0.35 (-1.42%) | 5,550 |
| 5 Dec 2005 | INR | 24.6 | 24.65 | 24 | 24.65 | 24.65 | +1.35 (+5.79%) | 2,010 |
| 2 Dec 2005 | INR | 23 | 24 | 23 | 23.3 | 23.3 | -0.7 (-2.92%) | 9,000 |
| 1 Dec 2005 | INR | 23.95 | 24.7 | 23.55 | 24 | 24 | -0.15 (-0.62%) | 3,050 |
| 30 Nov 2005 | INR | 24.1 | 24.15 | 24.1 | 24.15 | 24.15 | -0.35 (-1.43%) | 600 |
| 29 Nov 2005 | INR | 24.6 | 25.45 | 24 | 24.5 | 24.5 | +0.25 (+1.03%) | 2,300 |
| 28 Nov 2005 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +0.45 (+1.89%) | 1,050 |
| 25 Nov 2005 | INR | 24.5 | 25.6 | 23.8 | 23.8 | 23.8 | -0.7 (-2.86%) | 1,850 |
| 24 Nov 2005 | INR | 23.5 | 25.5 | 23.5 | 24.5 | 24.5 | 0.0 (0.0%) | 2,250 |
| 23 Nov 2005 | INR | 24.5 | 24.5 | 23.5 | 24.5 | 24.5 | +0.2 (+0.82%) | 900 |
| 22 Nov 2005 | INR | 24.1 | 24.3 | 24.1 | 24.3 | 24.3 | -1.1 (-4.33%) | 2,906 |
| 21 Nov 2005 | INR | 25 | 26 | 24.75 | 25.4 | 25.4 | -0.1 (-0.39%) | 450 |
| 18 Nov 2005 | INR | 24.2 | 26.6 | 24.2 | 25.5 | 25.5 | +0.75 (+3.03%) | 2,275 |
| 17 Nov 2005 | INR | 26.25 | 26.25 | 24.75 | 24.75 | 24.75 | -0.8 (-3.13%) | 1,550 |
| 16 Nov 2005 | INR | 25 | 26.15 | 25 | 25.55 | 25.55 | +0.25 (+0.99%) | 5,956 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 24.8 | 26 | 24.8 | 25.3 | 25.3 | -0.65 (-2.50%) | 1,340 |
| 11 Nov 2005 | INR | 23.9 | 26.15 | 23.9 | 25.95 | 25.95 | +0.45 (+1.76%) | 5,210 |
