| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | INR | 3.23 | 3.23 | 2.93 | 3.02 | 3.02 | -0.06 (-1.95%) | 6,000 |
| 6 Dec 2005 | INR | 3.22 | 3.22 | 3.06 | 3.08 | 3.08 | -0.14 (-4.35%) | 9,150 |
| 5 Dec 2005 | INR | 2.96 | 3.22 | 2.96 | 3.22 | 3.22 | +0.15 (+4.89%) | 4,650 |
| 2 Dec 2005 | INR | 3.1 | 3.23 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 6,905 |
| 1 Dec 2005 | INR | 3.05 | 3.22 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 5,175 |
| 30 Nov 2005 | INR | 3.07 | 3.21 | 3.06 | 3.07 | 3.07 | -0.15 (-4.66%) | 3,696 |
| 29 Nov 2005 | INR | 3.3 | 3.3 | 3.22 | 3.22 | 3.22 | -0.16 (-4.73%) | 4,546 |
| 28 Nov 2005 | INR | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.31 (-8.40%) | 5,825 |
| 25 Nov 2005 | INR | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | -0.03 (-0.81%) | 5,430 |
| 24 Nov 2005 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.19 (-4.86%) | 2,040 |
| 23 Nov 2005 | INR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.2 (-4.87%) | 5,850 |
| 22 Nov 2005 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 5,030 |
| 21 Nov 2005 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.22 (-4.85%) | 1,030 |
| 18 Nov 2005 | INR | 4.64 | 4.64 | 4.47 | 4.54 | 4.54 | -0.16 (-3.40%) | 7,720 |
| 17 Nov 2005 | INR | 4.7 | 4.7 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,380 |
| 16 Nov 2005 | INR | 4.7 | 4.93 | 4.5 | 4.9 | 4.9 | +0.2 (+4.26%) | 6,806 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 4.35 | 4.7 | 4.26 | 4.7 | 4.7 | +0.22 (+4.91%) | 13,098 |
| 11 Nov 2005 | INR | 4.47 | 4.48 | 4.29 | 4.48 | 4.48 | +0.21 (+4.92%) | 2,200 |
| 10 Nov 2005 | INR | 3.87 | 4.27 | 3.87 | 4.27 | 4.27 | +0.2 (+4.91%) | 22,306 |
| 9 Nov 2005 | INR | 3.9 | 4.07 | 3.9 | 4.07 | 4.07 | +0.19 (+4.90%) | 37,049 |
| 8 Nov 2005 | INR | 3.8 | 3.88 | 3.61 | 3.88 | 3.88 | +0.18 (+4.86%) | 600 |
| 7 Nov 2005 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.17 (+4.82%) | 200 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 3.53 | 3.53 | 3.25 | 3.53 | 3.53 | +0.16 (+4.75%) | 4,060 |
| 1 Nov 2005 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.12 (+3.69%) | 6,200 |
| 31 Oct 2005 | INR | 3.19 | 3.25 | 3.1 | 3.25 | 3.25 | +0.25 (+8.33%) | 6,900 |
| 28 Oct 2005 | INR | 3.24 | 3.24 | 2.99 | 3 | 3 | -0.09 (-2.91%) | 23,022 |
| 27 Oct 2005 | INR | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,500 |
