| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | INR | 5.19 | 5.19 | 4.86 | 4.86 | 4.86 | -0.39 (-7.43%) | 1,604 |
| 20 Dec 2005 | INR | 5.55 | 5.55 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 2,704 |
| 19 Dec 2005 | INR | 4.5 | 5.34 | 4.5 | 5 | 5 | +0.14 (+2.88%) | 2,827 |
| 16 Dec 2005 | INR | 5 | 5 | 4.47 | 4.86 | 4.86 | +0.15 (+3.18%) | 1,705 |
| 15 Dec 2005 | INR | 4.07 | 4.95 | 4.07 | 4.71 | 4.71 | -0.14 (-2.89%) | 289 |
| 14 Dec 2005 | INR | 4.78 | 4.99 | 4.78 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,453 |
| 13 Dec 2005 | INR | 4.91 | 4.99 | 4.75 | 4.77 | 4.77 | -0.37 (-7.20%) | 3,811 |
| 12 Dec 2005 | INR | 4.76 | 5.2 | 4.76 | 5.14 | 5.14 | +0.14 (+2.80%) | 1,941 |
| 9 Dec 2005 | INR | 4.2 | 5.25 | 4.2 | 5 | 5 | +0.23 (+4.82%) | 15,761 |
| 8 Dec 2005 | INR | 4.35 | 5.08 | 4.35 | 4.77 | 4.77 | +0.01 (+0.21%) | 5,573 |
| 7 Dec 2005 | INR | 4.67 | 4.76 | 4.67 | 4.76 | 4.76 | -0.16 (-3.25%) | 101 |
| 6 Dec 2005 | INR | 4.11 | 4.97 | 4.11 | 4.92 | 4.92 | +0.29 (+6.26%) | 1,846 |
| 5 Dec 2005 | INR | 4.53 | 4.86 | 4.53 | 4.63 | 4.63 | -0.22 (-4.54%) | 3,364 |
| 2 Dec 2005 | INR | 5.06 | 5.06 | 4.75 | 4.85 | 4.85 | -0.2 (-3.96%) | 6,158 |
| 1 Dec 2005 | INR | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -0.24 (-4.54%) | 3,403 |
| 30 Nov 2005 | INR | 5.69 | 5.69 | 5.07 | 5.29 | 5.29 | -0.21 (-3.82%) | 9,680 |
| 29 Nov 2005 | INR | 5.7 | 6.25 | 5.11 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,724 |
| 28 Nov 2005 | INR | 6 | 6 | 5.2 | 5.45 | 5.45 | +0.21 (+4.01%) | 3,318 |
| 25 Nov 2005 | INR | 5.06 | 5.5 | 5.06 | 5.24 | 5.24 | -0.2 (-3.68%) | 11,725 |
| 24 Nov 2005 | INR | 5.64 | 5.64 | 5.19 | 5.44 | 5.44 | -0.18 (-3.20%) | 3,613 |
| 23 Nov 2005 | INR | 6 | 6.3 | 5.35 | 5.62 | 5.62 | +0.07 (+1.26%) | 2,082 |
| 22 Nov 2005 | INR | 5.26 | 5.63 | 5.26 | 5.55 | 5.55 | +0.05 (+0.91%) | 2,806 |
| 21 Nov 2005 | INR | 5.42 | 5.85 | 5.15 | 5.5 | 5.5 | -0.3 (-5.17%) | 2,112 |
| 18 Nov 2005 | INR | 5.51 | 5.9 | 5.51 | 5.8 | 5.8 | +0.18 (+3.20%) | 1,702 |
| 17 Nov 2005 | INR | 5.6 | 6.13 | 5.37 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,275 |
| 16 Nov 2005 | INR | 6.25 | 6.34 | 5.6 | 5.66 | 5.66 | -0.23 (-3.90%) | 5,028 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 5.94 | 5.94 | 5.5 | 5.89 | 5.89 | +0.2 (+3.51%) | 3,047 |
| 11 Nov 2005 | INR | 5.25 | 6.29 | 5.15 | 5.69 | 5.69 | +0.19 (+3.45%) | 11,630 |
| 10 Nov 2005 | INR | 5.42 | 5.79 | 5.17 | 5.5 | 5.5 | -0.3 (-5.17%) | 1,047 |
