| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 22 | 24.8 | 22 | 24.5 | 4.9 | +1.35 (+5.83%) | 4,420 |
| 26 Dec 2005 | INR | 24 | 25.7 | 22.55 | 23.15 | 4.63 | -1.4 (-5.70%) | 28,800 |
| 23 Dec 2005 | INR | 24.9 | 25.1 | 24.55 | 24.55 | 4.91 | -0.45 (-1.80%) | 8,550 |
| 22 Dec 2005 | INR | 26 | 26 | 24.6 | 25 | 5 | -0.4 (-1.57%) | 10,800 |
| 21 Dec 2005 | INR | 25 | 26.5 | 25 | 25.4 | 5.08 | +0.4 (+1.60%) | 21,575 |
| 20 Dec 2005 | INR | 25 | 25 | 24.8 | 25 | 5 | 0.0 (0.0%) | 8,500 |
| 19 Dec 2005 | INR | 0 | 0 | 0 | 25 | 5 | 0.0 (0.0%) | 0 |
| 16 Dec 2005 | INR | 24 | 25 | 24 | 25 | 5 | 0.0 (0.0%) | 3,500 |
| 15 Dec 2005 | INR | 25.15 | 25.5 | 24.9 | 25 | 5 | 0.0 (0.0%) | 11,055 |
| 14 Dec 2005 | INR | 25 | 25 | 25 | 25 | 5 | -0.85 (-3.29%) | 3,000 |
| 13 Dec 2005 | INR | 25.6 | 25.85 | 24.05 | 25.85 | 5.17 | +0.1 (+0.39%) | 18,750 |
| 12 Dec 2005 | INR | 26.45 | 26.9 | 25.7 | 25.75 | 5.15 | -0.75 (-2.83%) | 18,900 |
| 9 Dec 2005 | INR | 25.65 | 26.5 | 25.25 | 26.5 | 5.3 | +1.6 (+6.43%) | 2,560 |
| 8 Dec 2005 | INR | 25 | 25.45 | 24.4 | 24.9 | 4.98 | +0.35 (+1.43%) | 12,440 |
| 7 Dec 2005 | INR | 25 | 25.5 | 24.55 | 24.55 | 4.91 | -1.2 (-4.66%) | 3,250 |
| 6 Dec 2005 | INR | 25 | 26.9 | 23.8 | 25.75 | 5.15 | +0.75 (+3%) | 8,105 |
| 5 Dec 2005 | INR | 26.95 | 26.95 | 24.7 | 25 | 5 | +0.45 (+1.83%) | 10,250 |
| 2 Dec 2005 | INR | 28 | 28 | 24.55 | 24.55 | 4.91 | -3.45 (-12.32%) | 24,985 |
| 1 Dec 2005 | INR | 27.5 | 28 | 26.5 | 28 | 5.6 | +1.1 (+4.09%) | 17,500 |
| 30 Nov 2005 | INR | 25.9 | 27.05 | 25.8 | 26.9 | 5.38 | +0.9 (+3.46%) | 8,240 |
| 29 Nov 2005 | INR | 25.4 | 26.5 | 25 | 26 | 5.2 | -0.15 (-0.57%) | 15,500 |
| 28 Nov 2005 | INR | 27.5 | 27.5 | 25.45 | 26.15 | 5.23 | +0.75 (+2.95%) | 9,375 |
| 25 Nov 2005 | INR | 25.5 | 26.7 | 25.25 | 25.4 | 5.08 | -0.15 (-0.59%) | 13,420 |
| 24 Nov 2005 | INR | 25.5 | 25.55 | 25.4 | 25.55 | 5.11 | -0.55 (-2.11%) | 4,750 |
| 23 Nov 2005 | INR | 25.5 | 26.1 | 25.25 | 26.1 | 5.22 | +0.7 (+2.76%) | 8,000 |
| 22 Nov 2005 | INR | 25.5 | 25.5 | 25 | 25.4 | 5.08 | +0.2 (+0.79%) | 7,750 |
| 21 Nov 2005 | INR | 25.5 | 25.5 | 25 | 25.2 | 5.04 | -0.3 (-1.18%) | 10,100 |
| 18 Nov 2005 | INR | 25.6 | 26.5 | 25.5 | 25.5 | 5.1 | 0.0 (0.0%) | 18,750 |
| 17 Nov 2005 | INR | 25.55 | 26.1 | 25.5 | 25.5 | 5.1 | 0.0 (0.0%) | 11,350 |
| 16 Nov 2005 | INR | 26.5 | 27.5 | 25.5 | 25.5 | 5.1 | -1.7 (-6.25%) | 14,045 |
