| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 13.52 | 14.3 | 13.52 | 14.3 | 14.3 | +0.23 (+1.63%) | 950 |
| 12 Dec 2005 | INR | 12.85 | 14.07 | 12.85 | 14.07 | 14.07 | +0.62 (+4.61%) | 301 |
| 9 Dec 2005 | INR | 12.5 | 13.45 | 12.5 | 13.45 | 13.45 | +1.05 (+8.47%) | 401 |
| 8 Dec 2005 | INR | 12.95 | 12.95 | 12.4 | 12.4 | 12.4 | +0.01 (+0.08%) | 52 |
| 7 Dec 2005 | INR | 12.6 | 12.6 | 11.51 | 12.39 | 12.39 | +0.36 (+2.99%) | 219 |
| 6 Dec 2005 | INR | 0 | 0 | 0 | 12.03 | 12.03 | 0.0 (0.0%) | 0 |
| 5 Dec 2005 | INR | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | +0.57 (+4.97%) | 125 |
| 2 Dec 2005 | INR | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | -0.17 (-1.46%) | 219 |
| 1 Dec 2005 | INR | 12.4 | 12.5 | 11.63 | 11.63 | 11.63 | -0.38 (-3.16%) | 351 |
| 30 Nov 2005 | INR | 13.12 | 13.12 | 12.01 | 12.01 | 12.01 | -0.49 (-3.92%) | 1,298 |
| 29 Nov 2005 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.08 (+0.64%) | 700 |
| 28 Nov 2005 | INR | 13 | 13 | 12.42 | 12.42 | 12.42 | -0.58 (-4.46%) | 110 |
| 25 Nov 2005 | INR | 13 | 13 | 13 | 13 | 13 | -0.38 (-2.84%) | 800 |
| 24 Nov 2005 | INR | 13.39 | 13.39 | 13 | 13.38 | 13.38 | -0.01 (-0.07%) | 1,701 |
| 23 Nov 2005 | INR | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | +0.63 (+4.94%) | 50 |
| 22 Nov 2005 | INR | 11.8 | 12.76 | 11.8 | 12.76 | 12.76 | +0.59 (+4.85%) | 1,756 |
| 21 Nov 2005 | INR | 12.7 | 12.7 | 12.17 | 12.17 | 12.17 | -0.63 (-4.92%) | 601 |
| 18 Nov 2005 | INR | 12.8 | 12.8 | 12.6 | 12.8 | 12.8 | -0.1 (-0.78%) | 1,301 |
| 17 Nov 2005 | INR | 12.8 | 12.9 | 12.8 | 12.9 | 12.9 | -0.2 (-1.53%) | 201 |
| 16 Nov 2005 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | -0.68 (-4.93%) | 673 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72 (-4.97%) | 77 |
| 11 Nov 2005 | INR | 13.78 | 14.5 | 13.78 | 14.5 | 14.5 | 0.0 (0.0%) | 2 |
| 10 Nov 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | INR | 13.4 | 14.5 | 13.4 | 14.5 | 14.5 | +0.4 (+2.84%) | 101 |
| 8 Nov 2005 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.4 (-2.76%) | 100 |
| 7 Nov 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
