| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 9.67 | 9.67 | 8.36 | 9.34 | 9.34 | +0.54 (+6.14%) | 8,065 |
| 22 Dec 2005 | INR | 9.6 | 9.6 | 8.02 | 8.8 | 8.8 | 0.0 (0.0%) | 1,799 |
| 21 Dec 2005 | INR | 9.62 | 9.62 | 8.54 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,000 |
| 20 Dec 2005 | INR | 9 | 9.45 | 8.35 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,751 |
| 19 Dec 2005 | INR | 10.03 | 10.03 | 8.51 | 8.8 | 8.8 | -0.32 (-3.51%) | 1,697 |
| 16 Dec 2005 | INR | 10.29 | 10.29 | 9 | 9.12 | 9.12 | -0.24 (-2.56%) | 2,302 |
| 15 Dec 2005 | INR | 10.45 | 10.45 | 9.02 | 9.36 | 9.36 | -0.14 (-1.47%) | 327 |
| 14 Dec 2005 | INR | 10.65 | 10.65 | 9 | 9.5 | 9.5 | -0.2 (-2.06%) | 408 |
| 13 Dec 2005 | INR | 9.93 | 9.93 | 9.11 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,058 |
| 12 Dec 2005 | INR | 8.66 | 9.64 | 8.66 | 9.64 | 9.64 | +0.48 (+5.24%) | 4,550 |
| 9 Dec 2005 | INR | 9.3 | 9.7 | 9.07 | 9.16 | 9.16 | -0.14 (-1.51%) | 3,920 |
| 8 Dec 2005 | INR | 9.5 | 9.5 | 9.06 | 9.3 | 9.3 | -0.2 (-2.11%) | 1,700 |
| 7 Dec 2005 | INR | 9.06 | 9.51 | 9.06 | 9.5 | 9.5 | -0.5 (-5%) | 2,100 |
| 6 Dec 2005 | INR | 9.84 | 10 | 9.84 | 10 | 10 | +0.11 (+1.11%) | 2,200 |
| 5 Dec 2005 | INR | 9.1 | 9.89 | 9.1 | 9.89 | 9.89 | +0.62 (+6.69%) | 600 |
| 2 Dec 2005 | INR | 9.51 | 9.53 | 9.23 | 9.27 | 9.27 | -0.62 (-6.27%) | 5,150 |
| 1 Dec 2005 | INR | 10.22 | 10.22 | 9.3 | 9.89 | 9.89 | +0.15 (+1.54%) | 11,763 |
| 30 Nov 2005 | INR | 10.16 | 10.16 | 9 | 9.74 | 9.74 | +0.5 (+5.41%) | 816 |
| 29 Nov 2005 | INR | 9.02 | 9.24 | 8.7 | 9.24 | 9.24 | -0.26 (-2.74%) | 3,735 |
| 28 Nov 2005 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 100 |
| 25 Nov 2005 | INR | 10.23 | 10.23 | 9.05 | 9.5 | 9.5 | +0.2 (+2.15%) | 520 |
| 24 Nov 2005 | INR | 9.99 | 9.99 | 9.3 | 9.3 | 9.3 | +0.05 (+0.54%) | 600 |
| 23 Nov 2005 | INR | 10 | 10 | 9.25 | 9.25 | 9.25 | -0.06 (-0.64%) | 1,120 |
| 22 Nov 2005 | INR | 9.75 | 9.96 | 9.25 | 9.31 | 9.31 | 0.0 (0.0%) | 1,630 |
| 21 Nov 2005 | INR | 10.15 | 10.15 | 9.31 | 9.31 | 9.31 | +0.31 (+3.44%) | 1,890 |
| 18 Nov 2005 | INR | 9.01 | 10.37 | 9 | 9 | 9 | -0.56 (-5.86%) | 19,391 |
| 17 Nov 2005 | INR | 10 | 10 | 9.56 | 9.56 | 9.56 | +0.12 (+1.27%) | 1,290 |
| 16 Nov 2005 | INR | 10 | 10.1 | 9.41 | 9.44 | 9.44 | +0.18 (+1.94%) | 3,810 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 10 | 10 | 9.25 | 9.26 | 9.26 | -0.64 (-6.46%) | 750 |
