| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | INR | 22.2 | 22.2 | 19.3 | 19.5 | 9.75 | -1 (-4.88%) | 5,003 |
| 19 Dec 2005 | INR | 20.4 | 20.5 | 20.4 | 20.5 | 10.25 | +1.2 (+6.22%) | 201 |
| 16 Dec 2005 | INR | 19.6 | 19.9 | 19.3 | 19.3 | 9.65 | -0.5 (-2.53%) | 947 |
| 15 Dec 2005 | INR | 19.55 | 20 | 19.55 | 19.8 | 9.9 | -0.1 (-0.50%) | 544 |
| 14 Dec 2005 | INR | 20.25 | 20.95 | 19 | 19.9 | 9.95 | -2.1 (-9.55%) | 5,314 |
| 13 Dec 2005 | INR | 21.4 | 22 | 19.1 | 22 | 11 | +2.75 (+14.29%) | 3,388 |
| 12 Dec 2005 | INR | 0 | 0 | 0 | 19.25 | 9.625 | 0.0 (0.0%) | 0 |
| 9 Dec 2005 | INR | 20 | 20.2 | 19.25 | 19.25 | 9.625 | -1.6 (-7.67%) | 1,798 |
| 8 Dec 2005 | INR | 19.5 | 20.85 | 19.5 | 20.85 | 10.425 | -0.1 (-0.48%) | 131 |
| 7 Dec 2005 | INR | 23.3 | 23.3 | 20.9 | 20.95 | 10.475 | +1.35 (+6.89%) | 13 |
| 6 Dec 2005 | INR | 21.25 | 21.25 | 19.6 | 19.6 | 9.8 | -0.8 (-3.92%) | 1,143 |
| 5 Dec 2005 | INR | 19.25 | 20.5 | 19.25 | 20.4 | 10.2 | +1.15 (+5.97%) | 902 |
| 2 Dec 2005 | INR | 20.1 | 20.1 | 19.25 | 19.25 | 9.625 | -2.75 (-12.50%) | 801 |
| 1 Dec 2005 | INR | 19.25 | 22 | 17.8 | 22 | 11 | +2.75 (+14.29%) | 3,081 |
| 30 Nov 2005 | INR | 0 | 0 | 0 | 19.25 | 9.625 | 0.0 (0.0%) | 0 |
| 29 Nov 2005 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 9.625 | -0.25 (-1.28%) | 50 |
| 28 Nov 2005 | INR | 19.5 | 20 | 19.5 | 19.5 | 9.75 | -1.25 (-6.02%) | 3,330 |
| 25 Nov 2005 | INR | 19.1 | 21 | 19.1 | 20.75 | 10.375 | -0.25 (-1.19%) | 3,371 |
| 24 Nov 2005 | INR | 0 | 0 | 0 | 21 | 10.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | INR | 22 | 22 | 19 | 21 | 10.5 | +1 (+5%) | 1,930 |
| 22 Nov 2005 | INR | 19.5 | 20 | 19.5 | 20 | 10 | +0.95 (+4.99%) | 300 |
| 21 Nov 2005 | INR | 22 | 22 | 18.75 | 19.05 | 9.525 | -0.95 (-4.75%) | 6,202 |
| 18 Nov 2005 | INR | 19.3 | 20 | 19.3 | 20 | 10 | +1 (+5.26%) | 4,702 |
| 17 Nov 2005 | INR | 20 | 20 | 18.5 | 19 | 9.5 | -1 (-5%) | 1,769 |
| 16 Nov 2005 | INR | 20 | 20.9 | 19.3 | 20 | 10 | -0.3 (-1.48%) | 1,988 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 20.3 | 10.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 19.7 | 20.3 | 19.7 | 20.3 | 10.15 | +0.3 (+1.50%) | 2,163 |
| 11 Nov 2005 | INR | 20.5 | 20.5 | 19.7 | 20 | 10 | 0.0 (0.0%) | 1,400 |
| 10 Nov 2005 | INR | 22.5 | 22.5 | 20 | 20 | 10 | -1.2 (-5.66%) | 3 |
| 9 Nov 2005 | INR | 22.1 | 22.1 | 19.65 | 21.2 | 10.6 | -0.45 (-2.08%) | 524 |
