| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 12.65 | 12.9 | 12.65 | 12.9 | 12.9 | -0.1 (-0.77%) | 1,000 |
| 27 Dec 2005 | INR | 12.95 | 13 | 12.9 | 13 | 13 | -0.2 (-1.52%) | 500 |
| 26 Dec 2005 | INR | 12.3 | 13.2 | 12.3 | 13.2 | 13.2 | +0.6 (+4.76%) | 1,000 |
| 23 Dec 2005 | INR | 12.9 | 12.9 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 2,100 |
| 22 Dec 2005 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.3 (-2.21%) | 100 |
| 21 Dec 2005 | INR | 13.5 | 13.55 | 13.5 | 13.55 | 13.55 | +0.5 (+3.83%) | 1,000 |
| 20 Dec 2005 | INR | 12.35 | 13.4 | 12.35 | 13.05 | 13.05 | +0.2 (+1.56%) | 1,700 |
| 19 Dec 2005 | INR | 13 | 13.25 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 4,700 |
| 16 Dec 2005 | INR | 13.55 | 13.55 | 13.45 | 13.5 | 13.5 | -0.5 (-3.57%) | 600 |
| 15 Dec 2005 | INR | 13.45 | 14 | 13.45 | 14 | 14 | +0.4 (+2.94%) | 300 |
| 14 Dec 2005 | INR | 12.5 | 13.65 | 12.5 | 13.6 | 13.6 | +0.5 (+3.82%) | 4,100 |
| 13 Dec 2005 | INR | 12 | 13.1 | 12 | 13.1 | 13.1 | +0.6 (+4.80%) | 4,300 |
| 12 Dec 2005 | INR | 12.4 | 12.5 | 12 | 12.5 | 12.5 | +0.05 (+0.40%) | 2,800 |
| 9 Dec 2005 | INR | 12.4 | 12.9 | 12.4 | 12.45 | 12.45 | -0.55 (-4.23%) | 3,100 |
| 8 Dec 2005 | INR | 12.7 | 13.5 | 12.6 | 13 | 13 | -0.15 (-1.14%) | 4,400 |
| 7 Dec 2005 | INR | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | -0.2 (-1.50%) | 400 |
| 6 Dec 2005 | INR | 14.05 | 14.05 | 13.35 | 13.35 | 13.35 | -0.7 (-4.98%) | 700 |
| 5 Dec 2005 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 100 |
| 2 Dec 2005 | INR | 15.7 | 15.7 | 14.75 | 14.75 | 14.75 | -0.65 (-4.22%) | 600 |
| 1 Dec 2005 | INR | 14.75 | 15.4 | 14.75 | 15.4 | 15.4 | +0.4 (+2.67%) | 1,500 |
| 30 Nov 2005 | INR | 14.5 | 15.4 | 14.46 | 15 | 15 | -0.22 (-1.45%) | 4,000 |
| 29 Nov 2005 | INR | 15.21 | 15.22 | 15.21 | 15.22 | 15.22 | -0.78 (-4.88%) | 1,400 |
| 28 Nov 2005 | INR | 15.99 | 16 | 15.44 | 16 | 16 | -1.06 (-6.21%) | 1,500 |
| 25 Nov 2005 | INR | 15.45 | 17.06 | 15.45 | 17.06 | 17.06 | +0.81 (+4.98%) | 1,900 |
| 24 Nov 2005 | INR | 15.95 | 16.25 | 14.76 | 16.25 | 16.25 | +0.73 (+4.70%) | 2,100 |
| 23 Nov 2005 | INR | 17.1 | 17.1 | 15.52 | 15.52 | 15.52 | -0.8 (-4.90%) | 1,000 |
| 22 Nov 2005 | INR | 0 | 0 | 0 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 21 Nov 2005 | INR | 0 | 0 | 0 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 18 Nov 2005 | INR | 15.5 | 16.32 | 15.5 | 16.32 | 16.32 | +0.77 (+4.95%) | 1,400 |
| 17 Nov 2005 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.55 (-3.42%) | 100 |
