| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 8.05 | 8.05 | 7.33 | 7.33 | 7.33 | -0.35 (-4.56%) | 509 |
| 15 Dec 2005 | INR | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | +0.2 (+2.67%) | 2,250 |
| 14 Dec 2005 | INR | 7 | 7.48 | 6.82 | 7.48 | 7.48 | +0.43 (+6.10%) | 9,980 |
| 13 Dec 2005 | INR | 7.41 | 7.42 | 7.05 | 7.05 | 7.05 | -0.29 (-3.95%) | 998 |
| 12 Dec 2005 | INR | 6.77 | 7.34 | 6.77 | 7.34 | 7.34 | +0.34 (+4.86%) | 923 |
| 9 Dec 2005 | INR | 7 | 7 | 6.77 | 7 | 7 | -0.1 (-1.41%) | 8,600 |
| 8 Dec 2005 | INR | 7.1 | 7.16 | 7.1 | 7.1 | 7.1 | -0.3 (-4.05%) | 1,600 |
| 7 Dec 2005 | INR | 7.25 | 8 | 7.25 | 7.4 | 7.4 | -0.23 (-3.01%) | 4,283 |
| 6 Dec 2005 | INR | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | -0.37 (-4.63%) | 500 |
| 5 Dec 2005 | INR | 8.14 | 8.14 | 7.51 | 8 | 8 | +0.11 (+1.39%) | 2,051 |
| 2 Dec 2005 | INR | 8 | 8 | 7.61 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,951 |
| 1 Dec 2005 | INR | 7.8 | 8 | 7.8 | 8 | 8 | +0.27 (+3.49%) | 33,483 |
| 30 Nov 2005 | INR | 7.45 | 8 | 7.45 | 7.73 | 7.73 | +0.2 (+2.66%) | 18,769 |
| 29 Nov 2005 | INR | 7.5 | 8.1 | 7.46 | 7.53 | 7.53 | -0.32 (-4.08%) | 8,000 |
| 28 Nov 2005 | INR | 8 | 8.05 | 7.8 | 7.85 | 7.85 | +0.45 (+6.08%) | 31,750 |
| 25 Nov 2005 | INR | 6.76 | 7.4 | 6.76 | 7.4 | 7.4 | +0.35 (+4.96%) | 8,181 |
| 24 Nov 2005 | INR | 6.43 | 7.05 | 6.43 | 7.05 | 7.05 | +0.33 (+4.91%) | 15,834 |
| 23 Nov 2005 | INR | 6.15 | 6.72 | 6.15 | 6.72 | 6.72 | +0.32 (+5%) | 1,700 |
| 22 Nov 2005 | INR | 7.03 | 7.03 | 6.37 | 6.4 | 6.4 | -0.4 (-5.88%) | 12,042 |
| 21 Nov 2005 | INR | 6.7 | 7.1 | 6.66 | 6.8 | 6.8 | -0.21 (-3.00%) | 10,942 |
| 18 Nov 2005 | INR | 7.01 | 7.03 | 7.01 | 7.01 | 7.01 | -0.36 (-4.88%) | 6,135 |
| 17 Nov 2005 | INR | 7.5 | 7.5 | 7.37 | 7.37 | 7.37 | -0.34 (-4.41%) | 9,567 |
| 16 Nov 2005 | INR | 7.67 | 8 | 7.67 | 7.71 | 7.71 | -0.36 (-4.46%) | 8,900 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.11 | 8.49 | 8.07 | 8.07 | 8.07 | -0.05 (-0.62%) | 13,400 |
| 11 Nov 2005 | INR | 8.5 | 8.5 | 8.12 | 8.12 | 8.12 | -0.09 (-1.10%) | 44,700 |
| 10 Nov 2005 | INR | 8.21 | 8.21 | 8 | 8.21 | 8.21 | +0.39 (+4.99%) | 30,401 |
| 9 Nov 2005 | INR | 7.1 | 7.82 | 7.1 | 7.82 | 7.82 | +0.37 (+4.97%) | 42,496 |
| 8 Nov 2005 | INR | 7.35 | 7.45 | 7.01 | 7.45 | 7.45 | +0.35 (+4.93%) | 69,001 |
| 7 Nov 2005 | INR | 6.9 | 7.1 | 6.7 | 7.1 | 7.1 | +0.16 (+2.31%) | 2,001 |
