| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | INR | 10.5 | 11 | 10.34 | 10.35 | 10.35 | -0.45 (-4.17%) | 5,200 |
| 9 Dec 2005 | INR | 10.79 | 11.65 | 10.79 | 10.8 | 10.8 | -0.45 (-4%) | 3,700 |
| 8 Dec 2005 | INR | 11 | 11.5 | 10.9 | 11.25 | 11.25 | -0.2 (-1.75%) | 5,400 |
| 7 Dec 2005 | INR | 11 | 11.45 | 10.9 | 11.45 | 11.45 | +0.14 (+1.24%) | 8,300 |
| 6 Dec 2005 | INR | 11.73 | 11.73 | 11.3 | 11.31 | 11.31 | -0.42 (-3.58%) | 3,700 |
| 5 Dec 2005 | INR | 12.1 | 12.69 | 11.6 | 11.73 | 11.73 | -0.36 (-2.98%) | 7,776 |
| 2 Dec 2005 | INR | 11.5 | 12.09 | 11.36 | 12.09 | 12.09 | +0.57 (+4.95%) | 9,375 |
| 1 Dec 2005 | INR | 12.55 | 12.55 | 11.41 | 11.52 | 11.52 | -0.48 (-4%) | 3,700 |
| 30 Nov 2005 | INR | 11.35 | 12.3 | 11.35 | 12 | 12 | +0.2 (+1.69%) | 14,300 |
| 29 Nov 2005 | INR | 11.41 | 12.4 | 11.41 | 11.8 | 11.8 | -0.2 (-1.67%) | 5,300 |
| 28 Nov 2005 | INR | 11.5 | 12.43 | 11.5 | 12 | 12 | -0.5 (-4%) | 16,220 |
| 25 Nov 2005 | INR | 13.2 | 13.2 | 12.15 | 12.5 | 12.5 | -0.25 (-1.96%) | 5,900 |
| 24 Nov 2005 | INR | 12.05 | 12.75 | 12 | 12.75 | 12.75 | +0.24 (+1.92%) | 9,799 |
| 23 Nov 2005 | INR | 12.14 | 12.51 | 12.14 | 12.51 | 12.51 | -0.24 (-1.88%) | 3,800 |
| 22 Nov 2005 | INR | 12.35 | 13 | 12.35 | 12.75 | 12.75 | -0.18 (-1.39%) | 24,465 |
| 21 Nov 2005 | INR | 13.24 | 13.25 | 12.92 | 12.93 | 12.93 | -0.62 (-4.58%) | 5,800 |
| 18 Nov 2005 | INR | 13.5 | 14 | 13 | 13.55 | 13.55 | +0.2 (+1.50%) | 28,240 |
| 17 Nov 2005 | INR | 12.4 | 13.48 | 12.4 | 13.35 | 13.35 | +0.3 (+2.30%) | 27,675 |
| 16 Nov 2005 | INR | 13 | 13.3 | 12.55 | 13.05 | 13.05 | +0.05 (+0.38%) | 29,590 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 13.25 | 13.25 | 12.11 | 13 | 13 | +0.31 (+2.44%) | 9,900 |
| 11 Nov 2005 | INR | 12.69 | 12.69 | 12.01 | 12.69 | 12.69 | +0.6 (+4.96%) | 31,450 |
| 10 Nov 2005 | INR | 12.08 | 12.09 | 11.6 | 12.09 | 12.09 | +0.57 (+4.95%) | 3,846 |
| 9 Nov 2005 | INR | 11.99 | 12 | 11.52 | 11.52 | 11.52 | +0.14 (+1.23%) | 6,126 |
| 8 Nov 2005 | INR | 12 | 12.06 | 10.92 | 11.38 | 11.38 | -0.12 (-1.04%) | 16,564 |
| 7 Nov 2005 | INR | 10.8 | 11.55 | 10.8 | 11.5 | 11.5 | +0.5 (+4.55%) | 26,201 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 11.1 | 11.45 | 11 | 11 | 11 | -0.65 (-5.58%) | 2,100 |
| 1 Nov 2005 | INR | 11 | 11.65 | 11 | 11.65 | 11.65 | +0.45 (+4.02%) | 800 |
