| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 5.25 | 5.25 | 4.6 | 5.04 | 5.04 | -0.1 (-1.95%) | 1,721 |
| 22 Dec 2005 | INR | 5.98 | 5.98 | 4.53 | 5.14 | 5.14 | +0.15 (+3.01%) | 1,215 |
| 21 Dec 2005 | INR | 5.38 | 5.38 | 4.77 | 4.99 | 4.99 | +0.21 (+4.39%) | 450 |
| 20 Dec 2005 | INR | 5 | 5 | 4.76 | 4.78 | 4.78 | -0.46 (-8.78%) | 5,615 |
| 19 Dec 2005 | INR | 5.1 | 5.24 | 4.82 | 5.24 | 5.24 | +0.24 (+4.80%) | 2,356 |
| 16 Dec 2005 | INR | 5.5 | 5.5 | 5 | 5 | 5 | -0.15 (-2.91%) | 1,212 |
| 15 Dec 2005 | INR | 5.74 | 5.74 | 4.91 | 5.15 | 5.15 | +0.09 (+1.78%) | 15,692 |
| 14 Dec 2005 | INR | 5.7 | 5.7 | 5.06 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,425 |
| 13 Dec 2005 | INR | 5.8 | 5.8 | 5.02 | 5.02 | 5.02 | -0.1 (-1.95%) | 4,012 |
| 12 Dec 2005 | INR | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.38 (-6.91%) | 3,700 |
| 9 Dec 2005 | INR | 5.15 | 5.5 | 5.15 | 5.5 | 5.5 | +0.15 (+2.80%) | 3,300 |
| 8 Dec 2005 | INR | 5.25 | 5.4 | 5.25 | 5.35 | 5.35 | -0.05 (-0.93%) | 3,500 |
| 7 Dec 2005 | INR | 6.34 | 6.34 | 5.21 | 5.4 | 5.4 | -0.3 (-5.26%) | 9,110 |
| 6 Dec 2005 | INR | 4.67 | 5.7 | 4.67 | 5.7 | 5.7 | +0.2 (+3.64%) | 3,044 |
| 5 Dec 2005 | INR | 5.27 | 5.74 | 5.27 | 5.5 | 5.5 | +0.02 (+0.36%) | 8,603 |
| 2 Dec 2005 | INR | 5.4 | 5.55 | 5.4 | 5.48 | 5.48 | -0.12 (-2.14%) | 2,100 |
| 1 Dec 2005 | INR | 5.66 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 10,000 |
| 30 Nov 2005 | INR | 5.5 | 6.16 | 5.5 | 5.75 | 5.75 | +0.62 (+12.09%) | 17,389 |
| 29 Nov 2005 | INR | 5.2 | 5.66 | 5.1 | 5.13 | 5.13 | -0.17 (-3.21%) | 3,303 |
| 28 Nov 2005 | INR | 5.4 | 5.5 | 5.26 | 5.3 | 5.3 | +0.14 (+2.71%) | 2,195 |
| 25 Nov 2005 | INR | 4.7 | 5.69 | 4.7 | 5.16 | 5.16 | -0.34 (-6.18%) | 8,425 |
| 24 Nov 2005 | INR | 5.7 | 5.7 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 2,900 |
| 23 Nov 2005 | INR | 5.25 | 5.5 | 5.1 | 5.5 | 5.5 | -0.14 (-2.48%) | 2,010 |
| 22 Nov 2005 | INR | 5.55 | 5.79 | 5.04 | 5.64 | 5.64 | +0.13 (+2.36%) | 3,835 |
| 21 Nov 2005 | INR | 6.8 | 6.8 | 5.5 | 5.51 | 5.51 | -0.2 (-3.50%) | 1,140 |
| 18 Nov 2005 | INR | 6.8 | 6.8 | 5.55 | 5.71 | 5.71 | -0.02 (-0.35%) | 555 |
| 17 Nov 2005 | INR | 5.55 | 5.88 | 5.31 | 5.73 | 5.73 | +0.18 (+3.24%) | 4,440 |
| 16 Nov 2005 | INR | 5.9 | 5.9 | 5.53 | 5.55 | 5.55 | -0.38 (-6.41%) | 1,900 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 5.95 | 6 | 5.6 | 5.93 | 5.93 | +0.33 (+5.89%) | 5,000 |
