| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 7.28 | 7.64 | 7.19 | 7.22 | 7.22 | -0.14 (-1.90%) | 31,017 |
| 22 Dec 2005 | INR | 7.6 | 7.65 | 7.3 | 7.36 | 7.36 | -0.12 (-1.60%) | 5,259 |
| 21 Dec 2005 | INR | 7.5 | 7.65 | 7.23 | 7.48 | 7.48 | -0.01 (-0.13%) | 22,660 |
| 20 Dec 2005 | INR | 7.2 | 7.75 | 7.1 | 7.49 | 7.49 | +0.15 (+2.04%) | 20,969 |
| 19 Dec 2005 | INR | 7.8 | 7.8 | 7.25 | 7.34 | 7.34 | -0.11 (-1.48%) | 20,126 |
| 16 Dec 2005 | INR | 7.83 | 7.85 | 7.45 | 7.45 | 7.45 | -0.15 (-1.97%) | 21,665 |
| 15 Dec 2005 | INR | 8.12 | 8.12 | 7.43 | 7.6 | 7.6 | -0.05 (-0.65%) | 19,803 |
| 14 Dec 2005 | INR | 8 | 8.05 | 7.65 | 7.65 | 7.65 | -0.36 (-4.49%) | 51,175 |
| 13 Dec 2005 | INR | 8.01 | 8.2 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 35,740 |
| 12 Dec 2005 | INR | 8.04 | 8.2 | 8 | 8.15 | 8.15 | +0.11 (+1.37%) | 31,171 |
| 9 Dec 2005 | INR | 8.11 | 8.32 | 8 | 8.04 | 8.04 | -0.05 (-0.62%) | 19,851 |
| 8 Dec 2005 | INR | 8.15 | 8.25 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 23,750 |
| 7 Dec 2005 | INR | 8.32 | 8.39 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 19,989 |
| 6 Dec 2005 | INR | 8.06 | 8.34 | 8 | 8.2 | 8.2 | -0.02 (-0.24%) | 22,525 |
| 5 Dec 2005 | INR | 8.3 | 8.5 | 8.11 | 8.22 | 8.22 | +0.14 (+1.73%) | 9,275 |
| 2 Dec 2005 | INR | 8.01 | 8.67 | 8 | 8.08 | 8.08 | -0.32 (-3.81%) | 21,773 |
| 1 Dec 2005 | INR | 8.5 | 8.5 | 8 | 8.4 | 8.4 | 0.0 (0.0%) | 16,016 |
| 30 Nov 2005 | INR | 8.76 | 8.76 | 8.3 | 8.4 | 8.4 | -0.12 (-1.41%) | 9,635 |
| 29 Nov 2005 | INR | 8.98 | 8.98 | 8.25 | 8.52 | 8.52 | -0.18 (-2.07%) | 38,311 |
| 28 Nov 2005 | INR | 8.28 | 8.9 | 8.27 | 8.7 | 8.7 | +0.1 (+1.16%) | 31,091 |
| 25 Nov 2005 | INR | 9 | 9 | 8.51 | 8.6 | 8.6 | -0.22 (-2.49%) | 17,500 |
| 24 Nov 2005 | INR | 8.45 | 8.94 | 8.45 | 8.82 | 8.82 | +0.26 (+3.04%) | 9,354 |
| 23 Nov 2005 | INR | 8.68 | 8.72 | 8.45 | 8.56 | 8.56 | -0.03 (-0.35%) | 10,950 |
| 22 Nov 2005 | INR | 8.5 | 8.65 | 8.25 | 8.59 | 8.59 | -0.19 (-2.16%) | 7,609 |
| 21 Nov 2005 | INR | 8.7 | 8.8 | 8.41 | 8.78 | 8.78 | -0.11 (-1.24%) | 15,650 |
| 18 Nov 2005 | INR | 9 | 9 | 8.61 | 8.89 | 8.89 | +0.08 (+0.91%) | 10,939 |
| 17 Nov 2005 | INR | 8.75 | 8.81 | 8.65 | 8.81 | 8.81 | -0.06 (-0.68%) | 10,341 |
| 16 Nov 2005 | INR | 8.55 | 8.98 | 8.5 | 8.87 | 8.87 | +0.26 (+3.02%) | 16,605 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.98 | 8.98 | 8.5 | 8.61 | 8.61 | -0.18 (-2.05%) | 9,790 |
