| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 16.5 | 16.5 | 15.85 | 15.85 | 15.85 | -0.15 (-0.94%) | 1,750 |
| 22 Dec 2005 | INR | 16 | 16.5 | 16 | 16 | 16 | -0.3 (-1.84%) | 2,200 |
| 21 Dec 2005 | INR | 16.3 | 16.85 | 15.9 | 16.3 | 16.3 | -0.7 (-4.12%) | 2,900 |
| 20 Dec 2005 | INR | 16.5 | 17 | 16.25 | 17 | 17 | 0.0 (0.0%) | 700 |
| 19 Dec 2005 | INR | 16.5 | 17 | 16.3 | 17 | 17 | +0.5 (+3.03%) | 3,446 |
| 16 Dec 2005 | INR | 16.75 | 17 | 16.5 | 16.5 | 16.5 | -0.45 (-2.65%) | 1,500 |
| 15 Dec 2005 | INR | 16.5 | 17 | 16.5 | 16.95 | 16.95 | +0.3 (+1.80%) | 700 |
| 14 Dec 2005 | INR | 17 | 17.35 | 16.5 | 16.65 | 16.65 | -0.5 (-2.92%) | 3,390 |
| 13 Dec 2005 | INR | 17.55 | 17.55 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 1,200 |
| 12 Dec 2005 | INR | 16.8 | 18.4 | 16.8 | 18 | 18 | +0.3 (+1.69%) | 5,730 |
| 9 Dec 2005 | INR | 17.15 | 17.7 | 17.15 | 17.7 | 17.7 | +0.65 (+3.81%) | 4,990 |
| 8 Dec 2005 | INR | 17 | 17.9 | 16.75 | 17.05 | 17.05 | -0.1 (-0.58%) | 6,825 |
| 7 Dec 2005 | INR | 16.95 | 17.15 | 16.9 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,400 |
| 6 Dec 2005 | INR | 17.3 | 18.15 | 17.2 | 17.45 | 17.45 | -0.55 (-3.06%) | 2,820 |
| 5 Dec 2005 | INR | 17.2 | 18.25 | 17.2 | 18 | 18 | +0.15 (+0.84%) | 1,350 |
| 2 Dec 2005 | INR | 18 | 18.7 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 1,062 |
| 1 Dec 2005 | INR | 17.95 | 18.75 | 17.95 | 18 | 18 | -0.55 (-2.96%) | 550 |
| 30 Nov 2005 | INR | 18.05 | 19.3 | 18.05 | 18.55 | 18.55 | +0.05 (+0.27%) | 2,050 |
| 29 Nov 2005 | INR | 18.45 | 18.5 | 18.45 | 18.5 | 18.5 | -0.4 (-2.12%) | 200 |
| 28 Nov 2005 | INR | 18.3 | 19.65 | 18.3 | 18.9 | 18.9 | +0.15 (+0.80%) | 4,150 |
| 25 Nov 2005 | INR | 18.95 | 19.5 | 18.4 | 18.75 | 18.75 | +0.2 (+1.08%) | 3,100 |
| 24 Nov 2005 | INR | 18.35 | 18.85 | 18.35 | 18.55 | 18.55 | +0.1 (+0.54%) | 1,400 |
| 23 Nov 2005 | INR | 18.15 | 19.2 | 18.15 | 18.45 | 18.45 | -0.4 (-2.12%) | 656 |
| 22 Nov 2005 | INR | 18.5 | 19.3 | 18.5 | 18.85 | 18.85 | -0.25 (-1.31%) | 1,450 |
| 21 Nov 2005 | INR | 19.65 | 19.65 | 18.6 | 19.1 | 19.1 | +0.15 (+0.79%) | 3,050 |
| 18 Nov 2005 | INR | 19.2 | 19.7 | 18.85 | 18.95 | 18.95 | -0.95 (-4.77%) | 9,676 |
| 17 Nov 2005 | INR | 19.3 | 19.9 | 19.2 | 19.9 | 19.9 | +0.2 (+1.02%) | 934 |
| 16 Nov 2005 | INR | 19.55 | 20.45 | 19.2 | 19.7 | 19.7 | 0.0 (0.0%) | 2,350 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 20 | 20.5 | 19.5 | 19.7 | 19.7 | -0.1 (-0.51%) | 7,846 |
