| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.6 (+4.41%) | 1,204 |
| 7 Dec 2005 | INR | 13.55 | 14.6 | 13.5 | 13.6 | 13.6 | -0.4 (-2.86%) | 21,444 |
| 6 Dec 2005 | INR | 13.3 | 14.25 | 13.3 | 14 | 14 | +0.35 (+2.56%) | 3,000 |
| 5 Dec 2005 | INR | 13.45 | 14 | 13.45 | 13.65 | 13.65 | -0.45 (-3.19%) | 1,800 |
| 2 Dec 2005 | INR | 13.97 | 15.4 | 13.97 | 14.1 | 14.1 | -0.6 (-4.08%) | 8,804 |
| 1 Dec 2005 | INR | 13.8 | 14.7 | 13.8 | 14.7 | 14.7 | +0.25 (+1.73%) | 800 |
| 30 Nov 2005 | INR | 14.6 | 14.6 | 13.8 | 14.45 | 14.45 | +0.05 (+0.35%) | 2,804 |
| 29 Nov 2005 | INR | 13.6 | 14.4 | 13.6 | 14.4 | 14.4 | +0.15 (+1.05%) | 7,200 |
| 28 Nov 2005 | INR | 15 | 15 | 14 | 14.25 | 14.25 | -0.45 (-3.06%) | 7,936 |
| 25 Nov 2005 | INR | 14.6 | 14.8 | 13.75 | 14.7 | 14.7 | +0.6 (+4.26%) | 24,800 |
| 24 Nov 2005 | INR | 14.5 | 14.5 | 14.01 | 14.1 | 14.1 | -0.4 (-2.76%) | 15,200 |
| 23 Nov 2005 | INR | 14.6 | 15 | 14.25 | 14.5 | 14.5 | -0.35 (-2.36%) | 30,100 |
| 22 Nov 2005 | INR | 14.4 | 15 | 14.26 | 14.85 | 14.85 | -0.15 (-1%) | 16,400 |
| 21 Nov 2005 | INR | 15.05 | 15.05 | 15 | 15 | 15 | +0.74 (+5.19%) | 17,600 |
| 18 Nov 2005 | INR | 15 | 15 | 14.26 | 14.26 | 14.26 | -0.74 (-4.93%) | 29,220 |
| 17 Nov 2005 | INR | 14.75 | 15 | 14.26 | 15 | 15 | 0.0 (0.0%) | 23,200 |
| 16 Nov 2005 | INR | 15.4 | 15.4 | 15 | 15 | 15 | 0.0 (0.0%) | 17,968 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 14.75 | 15 | 14.6 | 15 | 15 | 0.0 (0.0%) | 9,852 |
| 11 Nov 2005 | INR | 15 | 15 | 14.2 | 15 | 15 | +0.6 (+4.17%) | 11,600 |
| 10 Nov 2005 | INR | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.6 (-4%) | 14,800 |
| 9 Nov 2005 | INR | 15 | 15 | 14.9 | 15 | 15 | +0.71 (+4.97%) | 27,160 |
| 8 Nov 2005 | INR | 15.75 | 15.79 | 14.29 | 14.29 | 14.29 | -0.75 (-4.99%) | 10,080 |
| 7 Nov 2005 | INR | 15.04 | 15.04 | 14.6 | 15.04 | 15.04 | +0.71 (+4.95%) | 23,000 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.33 | 14.33 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.33 | 14.33 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14 | 14.33 | 13.5 | 14.33 | 14.33 | +0.68 (+4.98%) | 30,340 |
| 1 Nov 2005 | INR | 13.1 | 13.65 | 13.1 | 13.65 | 13.65 | +0.65 (+5%) | 6,000 |
| 31 Oct 2005 | INR | 13 | 13 | 12.9 | 13 | 13 | +0.65 (+5.26%) | 15,200 |
| 28 Oct 2005 | INR | 13.35 | 13.5 | 12.35 | 12.35 | 12.35 | -0.55 (-4.26%) | 42,800 |
