| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 8 | 8.45 | 8 | 8.29 | 8.29 | +0.04 (+0.48%) | 22,399 |
| 12 Dec 2005 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | 0.0 (0.0%) | 6,660 |
| 9 Dec 2005 | INR | 8 | 8.48 | 8 | 8.25 | 8.25 | +0.3 (+3.77%) | 3,100 |
| 8 Dec 2005 | INR | 7.9 | 8 | 7.82 | 7.95 | 7.95 | +0.03 (+0.38%) | 4,790 |
| 7 Dec 2005 | INR | 8.35 | 8.35 | 7.92 | 7.92 | 7.92 | -0.13 (-1.61%) | 1,112 |
| 6 Dec 2005 | INR | 8.02 | 8.22 | 7.73 | 8.05 | 8.05 | -0.2 (-2.42%) | 5,370 |
| 5 Dec 2005 | INR | 8.25 | 8.64 | 8.25 | 8.25 | 8.25 | +0.14 (+1.73%) | 2,535 |
| 2 Dec 2005 | INR | 8 | 8.25 | 8 | 8.11 | 8.11 | 0.0 (0.0%) | 5,524 |
| 1 Dec 2005 | INR | 7.97 | 8.39 | 7.96 | 8.11 | 8.11 | +0.01 (+0.12%) | 1,250 |
| 30 Nov 2005 | INR | 8.4 | 8.49 | 8.01 | 8.1 | 8.1 | -0.34 (-4.03%) | 6,490 |
| 29 Nov 2005 | INR | 8 | 8.44 | 8 | 8.44 | 8.44 | -0.06 (-0.71%) | 5,000 |
| 28 Nov 2005 | INR | 8.25 | 8.83 | 8.12 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,194 |
| 25 Nov 2005 | INR | 8.21 | 8.84 | 8.21 | 8.4 | 8.4 | -0.3 (-3.45%) | 4,485 |
| 24 Nov 2005 | INR | 9.03 | 9.05 | 8.7 | 8.7 | 8.7 | -0.3 (-3.33%) | 3,950 |
| 23 Nov 2005 | INR | 9 | 9.25 | 8.77 | 9 | 9 | +0.14 (+1.58%) | 6,023 |
| 22 Nov 2005 | INR | 8.45 | 9.1 | 8.45 | 8.86 | 8.86 | +0.06 (+0.68%) | 3,745 |
| 21 Nov 2005 | INR | 8.36 | 9.2 | 8.36 | 8.8 | 8.8 | +0.05 (+0.57%) | 2,660 |
| 18 Nov 2005 | INR | 9 | 9.35 | 8.75 | 8.75 | 8.75 | -0.53 (-5.71%) | 11,425 |
| 17 Nov 2005 | INR | 9.68 | 9.68 | 8.63 | 9.28 | 9.28 | -0.02 (-0.22%) | 3,302 |
| 16 Nov 2005 | INR | 7.7 | 9.3 | 7.7 | 9.3 | 9.3 | +0.83 (+9.80%) | 10,575 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.47 | 8.47 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.62 | 8.75 | 8.37 | 8.47 | 8.47 | -0.51 (-5.68%) | 6,716 |
| 11 Nov 2005 | INR | 8.9 | 9.4 | 8.56 | 8.98 | 8.98 | +0.07 (+0.79%) | 10,355 |
| 10 Nov 2005 | INR | 9.25 | 9.3 | 8.86 | 8.91 | 8.91 | +0.21 (+2.41%) | 252 |
| 9 Nov 2005 | INR | 9.5 | 10.12 | 8.66 | 8.7 | 8.7 | -0.55 (-5.95%) | 13,816 |
| 8 Nov 2005 | INR | 9.3 | 9.5 | 9.07 | 9.25 | 9.25 | +0.25 (+2.78%) | 15,850 |
| 7 Nov 2005 | INR | 8.75 | 9 | 8.4 | 9 | 9 | +0.51 (+6.01%) | 10,030 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 7.76 | 8.75 | 7.76 | 8.49 | 8.49 | -0.26 (-2.97%) | 3,912 |
