| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 3.7 | 3.71 | 3.5 | 3.71 | 3.71 | +0.07 (+1.92%) | 4,801 |
| 7 Dec 2005 | INR | 3.5 | 3.75 | 3.5 | 3.64 | 3.64 | +0.14 (+4.00%) | 15,240 |
| 6 Dec 2005 | INR | 3.5 | 3.5 | 3.21 | 3.5 | 3.5 | -0.1 (-2.78%) | 5,800 |
| 5 Dec 2005 | INR | 3 | 3.6 | 3 | 3.6 | 3.6 | +0.5 (+16.13%) | 9,250 |
| 2 Dec 2005 | INR | 3.27 | 3.27 | 3.09 | 3.1 | 3.1 | -0.12 (-3.73%) | 10,245 |
| 1 Dec 2005 | INR | 3.06 | 3.6 | 3.06 | 3.22 | 3.22 | -0.1 (-3.01%) | 1,001 |
| 30 Nov 2005 | INR | 3.64 | 3.64 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 2,900 |
| 29 Nov 2005 | INR | 3.5 | 3.6 | 3.35 | 3.39 | 3.39 | -0.14 (-3.97%) | 8,700 |
| 28 Nov 2005 | INR | 3.5 | 3.7 | 3.49 | 3.53 | 3.53 | -0.32 (-8.31%) | 8,560 |
| 25 Nov 2005 | INR | 3.89 | 3.89 | 3.7 | 3.85 | 3.85 | +0.17 (+4.62%) | 10,401 |
| 24 Nov 2005 | INR | 4.22 | 4.22 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 6,761 |
| 23 Nov 2005 | INR | 3.54 | 3.75 | 3.5 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,288 |
| 22 Nov 2005 | INR | 4.05 | 4.05 | 3.64 | 3.79 | 3.79 | -0.07 (-1.81%) | 2,726 |
| 21 Nov 2005 | INR | 3.85 | 4 | 3.85 | 3.86 | 3.86 | -0.48 (-11.06%) | 15,300 |
| 18 Nov 2005 | INR | 4.34 | 4.35 | 4.01 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,602 |
| 17 Nov 2005 | INR | 4.3 | 4.49 | 4.3 | 4.35 | 4.35 | +0.15 (+3.57%) | 2,751 |
| 16 Nov 2005 | INR | 4 | 4.4 | 4 | 4.2 | 4.2 | -0.18 (-4.11%) | 1,601 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 4.99 | 4.99 | 4.38 | 4.38 | 4.38 | -0.16 (-3.52%) | 3,301 |
| 11 Nov 2005 | INR | 4.64 | 4.68 | 4.3 | 4.54 | 4.54 | -0.06 (-1.30%) | 11,910 |
| 10 Nov 2005 | INR | 3.61 | 4.6 | 3.61 | 4.6 | 4.6 | +0.42 (+10.05%) | 13,028 |
| 9 Nov 2005 | INR | 4 | 4.4 | 4 | 4.18 | 4.18 | +0.08 (+1.95%) | 57,217 |
| 8 Nov 2005 | INR | 3.95 | 4.1 | 3.82 | 4.1 | 4.1 | +0.3 (+7.89%) | 6,434 |
| 7 Nov 2005 | INR | 3.95 | 4.04 | 3.52 | 3.8 | 3.8 | -0.04 (-1.04%) | 11,514 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 3.1 | 4.19 | 3.08 | 3.84 | 3.84 | +0.13 (+3.50%) | 12,981 |
| 1 Nov 2005 | INR | 3.7 | 3.71 | 3.51 | 3.71 | 3.71 | +0.31 (+9.12%) | 2,805 |
| 31 Oct 2005 | INR | 3.65 | 3.65 | 3.3 | 3.4 | 3.4 | -0.06 (-1.73%) | 42,602 |
| 28 Oct 2005 | INR | 3.5 | 3.99 | 3.25 | 3.46 | 3.46 | -0.53 (-13.28%) | 14,162 |
