| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | INR | 25.25 | 27 | 25.25 | 25.8 | 25.8 | -0.75 (-2.82%) | 6,501 |
| 8 Dec 2005 | INR | 26.65 | 27.2 | 26.2 | 26.55 | 26.55 | -0.7 (-2.57%) | 4,302 |
| 7 Dec 2005 | INR | 26.15 | 27.75 | 26.15 | 27.25 | 27.25 | +0.75 (+2.83%) | 902 |
| 6 Dec 2005 | INR | 26.1 | 28.75 | 26.1 | 26.5 | 26.5 | -0.9 (-3.28%) | 6,296 |
| 5 Dec 2005 | INR | 28 | 28.05 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 1,863 |
| 2 Dec 2005 | INR | 30.3 | 30.3 | 28.8 | 28.8 | 28.8 | -1.7 (-5.57%) | 3,555 |
| 1 Dec 2005 | INR | 28.75 | 30.5 | 28.6 | 30.5 | 30.5 | +1.05 (+3.57%) | 1,720 |
| 30 Nov 2005 | INR | 29.4 | 29.45 | 29.4 | 29.45 | 29.45 | +1.4 (+4.99%) | 15,900 |
| 29 Nov 2005 | INR | 28.7 | 28.7 | 28.05 | 28.05 | 28.05 | -0.85 (-2.94%) | 3,200 |
| 28 Nov 2005 | INR | 29.4 | 30 | 28.5 | 28.9 | 28.9 | +1.4 (+5.09%) | 4,054 |
| 25 Nov 2005 | INR | 28 | 28 | 27.1 | 27.5 | 27.5 | -0.95 (-3.34%) | 6,900 |
| 24 Nov 2005 | INR | 28 | 28.8 | 27 | 28.45 | 28.45 | +0.1 (+0.35%) | 10,941 |
| 23 Nov 2005 | INR | 28.5 | 28.6 | 27.55 | 28.35 | 28.35 | +0.75 (+2.72%) | 1,025 |
| 22 Nov 2005 | INR | 27.7 | 27.85 | 27.6 | 27.6 | 27.6 | -1.15 (-4.00%) | 3,926 |
| 21 Nov 2005 | INR | 30.35 | 30.35 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 578 |
| 18 Nov 2005 | INR | 29.4 | 30.25 | 29.35 | 30.25 | 30.25 | +0.35 (+1.17%) | 805 |
| 17 Nov 2005 | INR | 30 | 30 | 29 | 29.9 | 29.9 | +0.45 (+1.53%) | 4,035 |
| 16 Nov 2005 | INR | 31 | 31 | 29.35 | 29.45 | 29.45 | -0.55 (-1.83%) | 4,999 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 29.75 | 31.7 | 29.75 | 30 | 30 | +0.2 (+0.67%) | 2,850 |
| 11 Nov 2005 | INR | 30.95 | 31.25 | 29.1 | 29.8 | 29.8 | -0.3 (-1.00%) | 2,160 |
| 10 Nov 2005 | INR | 30 | 31.5 | 29.5 | 30.1 | 30.1 | +0.05 (+0.17%) | 5,325 |
| 9 Nov 2005 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | +1.4 (+4.89%) | 1,454 |
| 8 Nov 2005 | INR | 28.5 | 28.65 | 28.5 | 28.65 | 28.65 | +1.35 (+4.95%) | 1,600 |
| 7 Nov 2005 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | -0.75 (-2.67%) | 100 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 0 | 0 | 0 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 1 Nov 2005 | INR | 26.3 | 28.05 | 25.45 | 28.05 | 28.05 | +1.75 (+6.65%) | 2,300 |
| 31 Oct 2005 | INR | 26.25 | 26.9 | 26.25 | 26.3 | 26.3 | -1.3 (-4.71%) | 3,750 |
