| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 27.3 | 27.3 | 23.05 | 24.25 | 24.25 | -0.65 (-2.61%) | 130 |
| 22 Dec 2005 | INR | 25.9 | 25.9 | 23 | 24.9 | 24.9 | +0.5 (+2.05%) | 1,206 |
| 21 Dec 2005 | INR | 25 | 25 | 22.35 | 24.4 | 24.4 | +0.25 (+1.04%) | 166 |
| 20 Dec 2005 | INR | 22.2 | 24.5 | 21.9 | 24.15 | 24.15 | +0.25 (+1.05%) | 153 |
| 19 Dec 2005 | INR | 23 | 23.9 | 23 | 23.9 | 23.9 | +0.9 (+3.91%) | 350 |
| 16 Dec 2005 | INR | 21.15 | 23.7 | 21.15 | 23 | 23 | +0.5 (+2.22%) | 5,600 |
| 15 Dec 2005 | INR | 24.15 | 24.15 | 22.5 | 22.5 | 22.5 | +0.25 (+1.12%) | 400 |
| 14 Dec 2005 | INR | 23 | 23.05 | 22.25 | 22.25 | 22.25 | -1 (-4.30%) | 550 |
| 13 Dec 2005 | INR | 24 | 24 | 23.25 | 23.25 | 23.25 | +0.15 (+0.65%) | 200 |
| 12 Dec 2005 | INR | 24.4 | 24.45 | 23.1 | 23.1 | 23.1 | -0.05 (-0.22%) | 946 |
| 9 Dec 2005 | INR | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | -1.1 (-4.54%) | 120 |
| 8 Dec 2005 | INR | 22.2 | 24.25 | 22.2 | 24.25 | 24.25 | +1.25 (+5.43%) | 957 |
| 7 Dec 2005 | INR | 23 | 25.75 | 23 | 23 | 23 | -1 (-4.17%) | 1,452 |
| 6 Dec 2005 | INR | 22.7 | 24.45 | 22 | 24 | 24 | -0.25 (-1.03%) | 1,018 |
| 5 Dec 2005 | INR | 24 | 24.35 | 24 | 24.25 | 24.25 | +0.25 (+1.04%) | 395 |
| 2 Dec 2005 | INR | 24.05 | 24.05 | 24 | 24 | 24 | -0.1 (-0.41%) | 400 |
| 1 Dec 2005 | INR | 24 | 24.1 | 24 | 24.1 | 24.1 | -0.7 (-2.82%) | 200 |
| 30 Nov 2005 | INR | 24.95 | 25.5 | 24.8 | 24.8 | 24.8 | +0.55 (+2.27%) | 470 |
| 29 Nov 2005 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.8 (-3.19%) | 200 |
| 28 Nov 2005 | INR | 24.5 | 25.05 | 23.9 | 25.05 | 25.05 | +1.05 (+4.38%) | 550 |
| 25 Nov 2005 | INR | 26.4 | 26.4 | 24 | 24 | 24 | -1.8 (-6.98%) | 103 |
| 24 Nov 2005 | INR | 24.5 | 25.8 | 24 | 25.8 | 25.8 | +0.3 (+1.18%) | 353 |
| 23 Nov 2005 | INR | 25.15 | 25.5 | 25.15 | 25.5 | 25.5 | +1.75 (+7.37%) | 205 |
| 22 Nov 2005 | INR | 24.4 | 24.4 | 23.75 | 23.75 | 23.75 | -2.25 (-8.65%) | 595 |
| 21 Nov 2005 | INR | 25.95 | 26 | 24.7 | 26 | 26 | +1.2 (+4.84%) | 500 |
| 18 Nov 2005 | INR | 23.85 | 26 | 23.85 | 24.8 | 24.8 | -1.15 (-4.43%) | 1,555 |
| 17 Nov 2005 | INR | 24 | 25.95 | 24 | 25.95 | 25.95 | +1.4 (+5.70%) | 1,170 |
| 16 Nov 2005 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.55 (-2.19%) | 100 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 26.5 | 26.5 | 25.1 | 25.1 | 25.1 | -0.5 (-1.95%) | 100 |
