| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | INR | 14.9 | 15.25 | 14.9 | 15.07 | 15.07 | +0.01 (+0.07%) | 25,385 |
| 6 Dec 2005 | INR | 14.7 | 15.38 | 14.7 | 15.06 | 15.06 | +0.06 (+0.40%) | 3,100 |
| 5 Dec 2005 | INR | 15.25 | 15.25 | 15 | 15 | 15 | 0.0 (0.0%) | 2,500 |
| 2 Dec 2005 | INR | 14.8 | 15.39 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 10,650 |
| 1 Dec 2005 | INR | 15 | 15.25 | 14.95 | 15.25 | 15.25 | +0.43 (+2.90%) | 1,025 |
| 30 Nov 2005 | INR | 14.55 | 15 | 14.55 | 14.82 | 14.82 | -0.18 (-1.20%) | 8,550 |
| 29 Nov 2005 | INR | 15 | 15 | 14.72 | 15 | 15 | -0.25 (-1.64%) | 4,950 |
| 28 Nov 2005 | INR | 15 | 15.25 | 14.7 | 15.25 | 15.25 | +0.05 (+0.33%) | 2,125 |
| 25 Nov 2005 | INR | 14.41 | 15.24 | 14.41 | 15.2 | 15.2 | +0.1 (+0.66%) | 2,378 |
| 24 Nov 2005 | INR | 15.08 | 15.55 | 15 | 15.1 | 15.1 | +0.25 (+1.68%) | 8,801 |
| 23 Nov 2005 | INR | 15.92 | 15.92 | 14.85 | 14.85 | 14.85 | -0.32 (-2.11%) | 850 |
| 22 Nov 2005 | INR | 15.2 | 15.2 | 15.05 | 15.17 | 15.17 | -0.33 (-2.13%) | 3,850 |
| 21 Nov 2005 | INR | 14.45 | 15.5 | 14.45 | 15.5 | 15.5 | +0.45 (+2.99%) | 4,400 |
| 18 Nov 2005 | INR | 15.1 | 15.3 | 15 | 15.05 | 15.05 | -0.1 (-0.66%) | 4,800 |
| 17 Nov 2005 | INR | 14.75 | 15.65 | 14.75 | 15.15 | 15.15 | -0.35 (-2.26%) | 845 |
| 16 Nov 2005 | INR | 15.9 | 15.9 | 15.25 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,450 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 16 | 16 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 2,146 |
| 11 Nov 2005 | INR | 15.5 | 15.75 | 15.15 | 15.75 | 15.75 | +0.5 (+3.28%) | 1,450 |
| 10 Nov 2005 | INR | 15.55 | 16 | 15.25 | 15.25 | 15.25 | -0.4 (-2.56%) | 4,302 |
| 9 Nov 2005 | INR | 14.75 | 15.85 | 14.75 | 15.65 | 15.65 | +0.17 (+1.10%) | 1,700 |
| 8 Nov 2005 | INR | 15.48 | 15.48 | 14.3 | 15.48 | 15.48 | +0.68 (+4.59%) | 5,850 |
| 7 Nov 2005 | INR | 14.1 | 14.8 | 13.7 | 14.8 | 14.8 | +0.7 (+4.96%) | 44,217 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.06 | 14.5 | 13.96 | 14.1 | 14.1 | -0.7 (-4.73%) | 3,273 |
| 1 Nov 2005 | INR | 14.1 | 14.8 | 14.1 | 14.8 | 14.8 | 0.0 (0.0%) | 5,365 |
| 31 Oct 2005 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 7,200 |
| 28 Oct 2005 | INR | 15.65 | 16.3 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 12,600 |
| 27 Oct 2005 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.75 (+4.81%) | 8,694 |
