| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | INR | 93 | 93 | 92.95 | 92.95 | 92.95 | -4.85 (-4.96%) | 2,554 |
| 5 Dec 2005 | INR | 103.4 | 104.8 | 95.8 | 97.8 | 97.8 | -3 (-2.98%) | 5,986 |
| 2 Dec 2005 | INR | 110.1 | 110.1 | 99.7 | 100.8 | 100.8 | -4.1 (-3.91%) | 25,194 |
| 1 Dec 2005 | INR | 104.9 | 104.9 | 103.8 | 104.9 | 104.9 | +4.95 (+4.95%) | 12,705 |
| 30 Nov 2005 | INR | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | +4.75 (+4.99%) | 8,700 |
| 29 Nov 2005 | INR | 95.2 | 95.2 | 91 | 95.2 | 95.2 | +4.5 (+4.96%) | 11,700 |
| 28 Nov 2005 | INR | 90.7 | 90.7 | 86.5 | 90.7 | 90.7 | +8.4 (+10.21%) | 21,640 |
| 25 Nov 2005 | INR | 82.3 | 82.3 | 82.3 | 82.3 | 82.3 | +3.9 (+4.97%) | 4,200 |
| 24 Nov 2005 | INR | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | +3.7 (+4.95%) | 600 |
| 23 Nov 2005 | INR | 74.5 | 74.7 | 74.5 | 74.7 | 74.7 | +3.55 (+4.99%) | 3,500 |
| 22 Nov 2005 | INR | 71.2 | 71.2 | 70 | 71.15 | 71.15 | +3.3 (+4.86%) | 14,664 |
| 21 Nov 2005 | INR | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | +3.2 (+4.95%) | 1,989 |
| 18 Nov 2005 | INR | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | +3.05 (+4.95%) | 50 |
| 17 Nov 2005 | INR | 61.6 | 61.6 | 61.6 | 61.6 | 61.6 | +2.9 (+4.94%) | 50 |
| 16 Nov 2005 | INR | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | +2.75 (+4.92%) | 650 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 55.95 | 55.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | +2.65 (+4.97%) | 300 |
| 11 Nov 2005 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | +2.65 (+5.23%) | 2,033 |
| 10 Nov 2005 | INR | 50 | 52.65 | 50 | 50.65 | 50.65 | -1.35 (-2.60%) | 2,284 |
| 9 Nov 2005 | INR | 53.95 | 54 | 50 | 52 | 52 | -0.6 (-1.14%) | 10,525 |
| 8 Nov 2005 | INR | 55 | 55.4 | 52.1 | 52.6 | 52.6 | -0.25 (-0.47%) | 7,360 |
| 7 Nov 2005 | INR | 52.85 | 52.85 | 47.85 | 52.85 | 52.85 | +2.5 (+4.97%) | 4,840 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 49.4 | 51 | 49.4 | 50.35 | 50.35 | -1.6 (-3.08%) | 4,634 |
| 1 Nov 2005 | INR | 47.25 | 51.95 | 47.05 | 51.95 | 51.95 | +2.45 (+4.95%) | 4,050 |
| 31 Oct 2005 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | -2.6 (-4.99%) | 160 |
| 28 Oct 2005 | INR | 52.1 | 52.1 | 52.1 | 52.1 | 52.1 | -2.7 (-4.93%) | 12 |
| 27 Oct 2005 | INR | 55.25 | 55.25 | 54.8 | 54.8 | 54.8 | -2.85 (-4.94%) | 1,110 |
| 26 Oct 2005 | INR | 57.65 | 58.1 | 57.65 | 57.65 | 57.65 | -3 (-4.95%) | 5,103 |
