| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | +1.9 (+4.93%) | 3,450 |
| 12 Dec 2005 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +1.8 (+4.90%) | 21,150 |
| 9 Dec 2005 | INR | 36.5 | 36.75 | 36.5 | 36.75 | 36.75 | +1.75 (+5%) | 9,800 |
| 8 Dec 2005 | INR | 35.4 | 35.55 | 32.9 | 35 | 35 | +1.1 (+3.24%) | 3,650 |
| 7 Dec 2005 | INR | 34 | 34 | 33.15 | 33.9 | 33.9 | +0.4 (+1.19%) | 1,300 |
| 6 Dec 2005 | INR | 34.1 | 34.5 | 33.5 | 33.5 | 33.5 | -1.6 (-4.56%) | 5,700 |
| 5 Dec 2005 | INR | 35.35 | 35.35 | 35.1 | 35.1 | 35.1 | -1.8 (-4.88%) | 1,395 |
| 2 Dec 2005 | INR | 36.6 | 36.9 | 36.6 | 36.9 | 36.9 | -0.35 (-0.94%) | 800 |
| 1 Dec 2005 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.35 (-3.50%) | 200 |
| 30 Nov 2005 | INR | 38.55 | 39.8 | 38.5 | 38.6 | 38.6 | -2.4 (-5.85%) | 4,132 |
| 29 Nov 2005 | INR | 38.1 | 41 | 38.1 | 41 | 41 | +0.9 (+2.24%) | 5,525 |
| 28 Nov 2005 | INR | 39.8 | 40.1 | 38.5 | 40.1 | 40.1 | 0.0 (0.0%) | 3,200 |
| 25 Nov 2005 | INR | 41.7 | 41.7 | 40.1 | 40.1 | 40.1 | +0.35 (+0.88%) | 2,500 |
| 24 Nov 2005 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | +1.85 (+4.88%) | 5,275 |
| 23 Nov 2005 | INR | 39 | 39 | 37.9 | 37.9 | 37.9 | -0.1 (-0.26%) | 110 |
| 22 Nov 2005 | INR | 39.3 | 39.3 | 38 | 38 | 38 | -1.5 (-3.80%) | 1,100 |
| 21 Nov 2005 | INR | 40.9 | 41.05 | 38.2 | 39.5 | 39.5 | +0.5 (+1.28%) | 5,167 |
| 18 Nov 2005 | INR | 37 | 39.9 | 37 | 39 | 39 | +1 (+2.63%) | 14,825 |
| 17 Nov 2005 | INR | 39.4 | 39.5 | 36.2 | 38 | 38 | 0.0 (0.0%) | 4,003 |
| 16 Nov 2005 | INR | 38 | 38 | 36.3 | 38 | 38 | +1.8 (+4.97%) | 25,625 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | +1.7 (+4.93%) | 650 |
| 11 Nov 2005 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | +1.6 (+4.86%) | 650 |
| 10 Nov 2005 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | +1.55 (+4.94%) | 50 |
| 9 Nov 2005 | INR | 30 | 31.35 | 30 | 31.35 | 31.35 | +1.45 (+4.85%) | 800 |
| 8 Nov 2005 | INR | 28 | 29.9 | 28 | 29.9 | 29.9 | +1.4 (+4.91%) | 1,200 |
| 7 Nov 2005 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +0.45 (+1.60%) | 100 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 28 | 26.8 | 24.3 | 28.05 | 28.05 | +1.25 (+4.66%) | 1,500 |
