| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | INR | 9.31 | 9.31 | 8.84 | 9.15 | 9.15 | -0.16 (-1.72%) | 8,560 |
| 23 Dec 2005 | INR | 9.78 | 9.78 | 9.28 | 9.31 | 9.31 | -0.45 (-4.61%) | 9,210 |
| 22 Dec 2005 | INR | 9.6 | 9.76 | 9.6 | 9.76 | 9.76 | +0.46 (+4.95%) | 2,188 |
| 21 Dec 2005 | INR | 9.5 | 9.9 | 9.2 | 9.3 | 9.3 | -0.3 (-3.12%) | 9,100 |
| 20 Dec 2005 | INR | 9.95 | 10.28 | 9.52 | 9.6 | 9.6 | -0.32 (-3.23%) | 6,365 |
| 19 Dec 2005 | INR | 10.1 | 10.59 | 9.9 | 9.92 | 9.92 | -0.78 (-7.29%) | 5,125 |
| 16 Dec 2005 | INR | 10.79 | 10.79 | 10.17 | 10.7 | 10.7 | 0.0 (0.0%) | 2,860 |
| 15 Dec 2005 | INR | 10.12 | 10.7 | 10.12 | 10.7 | 10.7 | +0.05 (+0.47%) | 2,650 |
| 14 Dec 2005 | INR | 10.22 | 10.65 | 10.21 | 10.65 | 10.65 | -0.1 (-0.93%) | 1,810 |
| 13 Dec 2005 | INR | 10.02 | 10.75 | 10.02 | 10.75 | 10.75 | +0.35 (+3.37%) | 2,110 |
| 12 Dec 2005 | INR | 10.36 | 10.9 | 10.31 | 10.4 | 10.4 | -0.7 (-6.31%) | 1,578 |
| 9 Dec 2005 | INR | 10.75 | 11.1 | 10.71 | 11.1 | 11.1 | -0.17 (-1.51%) | 7,175 |
| 8 Dec 2005 | INR | 10.64 | 11.27 | 10.64 | 11.27 | 11.27 | -0.1 (-0.88%) | 4,201 |
| 7 Dec 2005 | INR | 11.03 | 11.38 | 10.6 | 11.37 | 11.37 | +0.34 (+3.08%) | 2,015 |
| 6 Dec 2005 | INR | 12.05 | 12.05 | 11.03 | 11.03 | 11.03 | -0.57 (-4.91%) | 311 |
| 5 Dec 2005 | INR | 11.8 | 11.9 | 11.05 | 11.6 | 11.6 | +0.95 (+8.92%) | 996 |
| 2 Dec 2005 | INR | 11.7 | 11.71 | 10.65 | 10.65 | 10.65 | -0.51 (-4.57%) | 11,686 |
| 1 Dec 2005 | INR | 11.1 | 11.16 | 10.61 | 11.16 | 11.16 | +0.53 (+4.99%) | 10,749 |
| 30 Nov 2005 | INR | 10.5 | 10.63 | 10.2 | 10.63 | 10.63 | +0.53 (+5.25%) | 1,500 |
| 29 Nov 2005 | INR | 10.5 | 10.88 | 10.05 | 10.1 | 10.1 | -0.31 (-2.98%) | 2,780 |
| 28 Nov 2005 | INR | 10.41 | 11.25 | 10.4 | 10.41 | 10.41 | -0.34 (-3.16%) | 2,890 |
| 25 Nov 2005 | INR | 10.2 | 10.88 | 10.2 | 10.75 | 10.75 | -0.05 (-0.46%) | 4,250 |
| 24 Nov 2005 | INR | 10.4 | 10.8 | 10.31 | 10.8 | 10.8 | 0.0 (0.0%) | 2,255 |
| 23 Nov 2005 | INR | 10.7 | 10.8 | 10.3 | 10.8 | 10.8 | +0.78 (+7.78%) | 2,226 |
| 22 Nov 2005 | INR | 10.05 | 10.75 | 10.02 | 10.02 | 10.02 | -0.52 (-4.93%) | 8,330 |
| 21 Nov 2005 | INR | 10.6 | 10.6 | 10.54 | 10.54 | 10.54 | -0.83 (-7.30%) | 1,000 |
| 18 Nov 2005 | INR | 11.2 | 11.49 | 10.88 | 11.37 | 11.37 | -0.08 (-0.70%) | 12,552 |
| 17 Nov 2005 | INR | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | -0.48 (-4.02%) | 1,000 |
| 16 Nov 2005 | INR | 11.99 | 11.99 | 10.93 | 11.93 | 11.93 | +0.43 (+3.74%) | 5,400 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
