| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 36.9 | 36.9 | 35 | 36.9 | 36.9 | +1.75 (+4.98%) | 22,831 |
| 15 Dec 2005 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | +1.65 (+4.93%) | 5,152 |
| 14 Dec 2005 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +1.55 (+4.85%) | 7,385 |
| 13 Dec 2005 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | +1.5 (+4.93%) | 6,370 |
| 12 Dec 2005 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | +1.45 (+5%) | 900 |
| 9 Dec 2005 | INR | 29 | 29 | 29 | 29 | 29 | +1.35 (+4.88%) | 2,300 |
| 8 Dec 2005 | INR | 26.9 | 27.65 | 26.55 | 27.65 | 27.65 | +1.15 (+4.34%) | 10,150 |
| 7 Dec 2005 | INR | 26.85 | 27.15 | 25.6 | 26.5 | 26.5 | -0.5 (-1.85%) | 7,179 |
| 6 Dec 2005 | INR | 26.9 | 27 | 25.2 | 27 | 27 | +0.55 (+2.08%) | 8,860 |
| 5 Dec 2005 | INR | 28.2 | 28.3 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 9,377 |
| 2 Dec 2005 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 9,057 |
| 1 Dec 2005 | INR | 25.45 | 26.5 | 25.3 | 26.5 | 26.5 | +1 (+3.92%) | 11,464 |
| 30 Nov 2005 | INR | 27.59 | 27.59 | 25 | 25.5 | 25.5 | -0.78 (-2.97%) | 29,844 |
| 29 Nov 2005 | INR | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | +1.25 (+4.99%) | 2,915 |
| 28 Nov 2005 | INR | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | +2.32 (+10.22%) | 2,790 |
| 25 Nov 2005 | INR | 22.7 | 22.71 | 22.7 | 22.71 | 22.71 | +1.08 (+4.99%) | 5,024 |
| 24 Nov 2005 | INR | 21.35 | 21.63 | 20.26 | 21.63 | 21.63 | +1.03 (+5.00%) | 9,773 |
| 23 Nov 2005 | INR | 20 | 20.6 | 20 | 20.6 | 20.6 | +1.04 (+5.32%) | 14,090 |
| 22 Nov 2005 | INR | 19.36 | 20.5 | 19.35 | 19.56 | 19.56 | -0.8 (-3.93%) | 16,300 |
| 21 Nov 2005 | INR | 20.4 | 20.5 | 20.36 | 20.36 | 20.36 | -1.43 (-6.56%) | 22,001 |
| 18 Nov 2005 | INR | 22.14 | 22.14 | 20.04 | 21.79 | 21.79 | +0.7 (+3.32%) | 30,700 |
| 17 Nov 2005 | INR | 21.09 | 21.09 | 19.55 | 21.09 | 21.09 | +1 (+4.98%) | 12,216 |
| 16 Nov 2005 | INR | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | +0.95 (+4.96%) | 2,225 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | +0.91 (+4.99%) | 13,061 |
| 11 Nov 2005 | INR | 18.23 | 18.23 | 17.8 | 18.23 | 18.23 | +0.86 (+4.95%) | 20,995 |
| 10 Nov 2005 | INR | 17 | 17.37 | 15.92 | 17.37 | 17.37 | +0.77 (+4.64%) | 17,108 |
| 9 Nov 2005 | INR | 16.89 | 16.89 | 15.32 | 16.6 | 16.6 | +0.51 (+3.17%) | 24,903 |
| 8 Nov 2005 | INR | 16.08 | 16.09 | 16.08 | 16.09 | 16.09 | +0.76 (+4.96%) | 4,440 |
| 7 Nov 2005 | INR | 15.2 | 15.33 | 14.64 | 15.33 | 15.33 | +0.73 (+5%) | 4,200 |
