| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 19.05 | 19.7 | 19.05 | 19.35 | 19.35 | +0.4 (+2.11%) | 2,949 |
| 22 Dec 2005 | INR | 18.6 | 18.95 | 18 | 18.95 | 18.95 | +0.9 (+4.99%) | 5,976 |
| 21 Dec 2005 | INR | 17.9 | 18.05 | 17.9 | 18.05 | 18.05 | +0.85 (+4.94%) | 5,533 |
| 20 Dec 2005 | INR | 17.55 | 18.25 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 1,866 |
| 19 Dec 2005 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 300 |
| 16 Dec 2005 | INR | 17.65 | 18.45 | 17.65 | 18.45 | 18.45 | +0.45 (+2.50%) | 3,027 |
| 15 Dec 2005 | INR | 18.85 | 18.85 | 18 | 18 | 18 | -0.85 (-4.51%) | 1,274 |
| 14 Dec 2005 | INR | 17.8 | 18.85 | 17.75 | 18.85 | 18.85 | +0.4 (+2.17%) | 2,750 |
| 13 Dec 2005 | INR | 20 | 20 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 4,750 |
| 12 Dec 2005 | INR | 18.25 | 19.4 | 18.15 | 19.4 | 19.4 | +0.9 (+4.86%) | 7,073 |
| 9 Dec 2005 | INR | 18.15 | 18.5 | 17 | 18.5 | 18.5 | +0.85 (+4.82%) | 17,400 |
| 8 Dec 2005 | INR | 17.1 | 17.65 | 17.1 | 17.65 | 17.65 | +0.65 (+3.82%) | 126 |
| 7 Dec 2005 | INR | 17.45 | 17.7 | 17 | 17 | 17 | -0.7 (-3.95%) | 2,900 |
| 6 Dec 2005 | INR | 17 | 17.7 | 17 | 17.7 | 17.7 | +0.7 (+4.12%) | 850 |
| 5 Dec 2005 | INR | 17.5 | 18 | 17 | 17 | 17 | -0.5 (-2.86%) | 4,100 |
| 2 Dec 2005 | INR | 17.5 | 17.5 | 16.6 | 17.5 | 17.5 | 0.0 (0.0%) | 4,100 |
| 1 Dec 2005 | INR | 17.7 | 17.7 | 17.25 | 17.5 | 17.5 | +0.2 (+1.16%) | 700 |
| 30 Nov 2005 | INR | 17.65 | 18.3 | 17.3 | 17.3 | 17.3 | -0.7 (-3.89%) | 5,900 |
| 29 Nov 2005 | INR | 18 | 18 | 17.85 | 18 | 18 | 0.0 (0.0%) | 900 |
| 28 Nov 2005 | INR | 18.1 | 18.1 | 17.5 | 18 | 18 | -0.6 (-3.23%) | 3,000 |
| 25 Nov 2005 | INR | 17.5 | 18.6 | 17.5 | 18.6 | 18.6 | +1.3 (+7.51%) | 600 |
| 24 Nov 2005 | INR | 17 | 18.25 | 17 | 17.3 | 17.3 | -0.2 (-1.14%) | 2,460 |
| 23 Nov 2005 | INR | 18 | 18.25 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 1,350 |
| 22 Nov 2005 | INR | 18 | 18.2 | 18 | 18.2 | 18.2 | 0.0 (0.0%) | 190 |
| 21 Nov 2005 | INR | 18.1 | 19 | 18.05 | 18.2 | 18.2 | -0.75 (-3.96%) | 1,103 |
| 18 Nov 2005 | INR | 20 | 20 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 1,400 |
| 17 Nov 2005 | INR | 19.75 | 20.9 | 19.75 | 19.9 | 19.9 | -0.3 (-1.49%) | 775 |
| 16 Nov 2005 | INR | 19 | 20.2 | 19 | 20.2 | 20.2 | +0.55 (+2.80%) | 650 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 21.05 | 21.05 | 19.65 | 19.65 | 19.65 | -0.5 (-2.48%) | 252 |
