| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 11.15 | 12.8 | 11.15 | 12.21 | 30.525 | +0.76 (+6.64%) | 74,710 |
| 29 Dec 2005 | INR | 10.75 | 11.5 | 10.75 | 11.45 | 28.625 | +0.49 (+4.47%) | 18,309 |
| 28 Dec 2005 | INR | 10.51 | 11 | 10.51 | 10.96 | 27.4 | +0.26 (+2.43%) | 15,148 |
| 27 Dec 2005 | INR | 10.8 | 10.9 | 10.65 | 10.7 | 26.75 | +0.45 (+4.39%) | 8,188 |
| 26 Dec 2005 | INR | 11.1 | 11.2 | 10.21 | 10.25 | 25.625 | -0.75 (-6.82%) | 17,350 |
| 23 Dec 2005 | INR | 10.28 | 11.22 | 10.28 | 11 | 27.5 | +0.19 (+1.76%) | 10,951 |
| 22 Dec 2005 | INR | 11.4 | 11.4 | 10.8 | 10.81 | 27.025 | -0.09 (-0.83%) | 10,685 |
| 21 Dec 2005 | INR | 10.61 | 11.45 | 10.61 | 10.9 | 27.25 | -0.1 (-0.91%) | 26,237 |
| 20 Dec 2005 | INR | 10.62 | 11.25 | 10.55 | 11 | 27.5 | -0.2 (-1.79%) | 15,030 |
| 19 Dec 2005 | INR | 10.12 | 12.05 | 10.12 | 11.2 | 28 | -0.15 (-1.32%) | 17,057 |
| 16 Dec 2005 | INR | 11.4 | 11.5 | 11.2 | 11.35 | 28.375 | -0.1 (-0.87%) | 22,570 |
| 15 Dec 2005 | INR | 11.03 | 11.65 | 11.01 | 11.45 | 28.625 | +0.35 (+3.15%) | 11,376 |
| 14 Dec 2005 | INR | 11 | 11.59 | 11 | 11.1 | 27.75 | -0.5 (-4.31%) | 15,175 |
| 13 Dec 2005 | INR | 11.28 | 11.8 | 11.28 | 11.6 | 29 | -0.2 (-1.69%) | 10,005 |
| 12 Dec 2005 | INR | 12.25 | 12.25 | 11.75 | 11.8 | 29.5 | -0.27 (-2.24%) | 21,051 |
| 9 Dec 2005 | INR | 12.14 | 12.5 | 12 | 12.07 | 30.175 | -0.03 (-0.25%) | 26,830 |
| 8 Dec 2005 | INR | 12.05 | 12.34 | 11.92 | 12.1 | 30.25 | +0.3 (+2.54%) | 23,880 |
| 7 Dec 2005 | INR | 11.4 | 12.38 | 11.4 | 11.8 | 29.5 | +0.4 (+3.51%) | 43,234 |
| 6 Dec 2005 | INR | 11.5 | 11.5 | 11.25 | 11.4 | 28.5 | -0.08 (-0.70%) | 9,450 |
| 5 Dec 2005 | INR | 11.9 | 12 | 11.2 | 11.48 | 28.7 | +0.47 (+4.27%) | 29,740 |
| 2 Dec 2005 | INR | 11.29 | 11.29 | 10.9 | 11.01 | 27.525 | +0.28 (+2.61%) | 16,218 |
| 1 Dec 2005 | INR | 11.3 | 11.3 | 10.38 | 10.73 | 26.825 | -0.02 (-0.19%) | 9,300 |
| 30 Nov 2005 | INR | 11.35 | 11.5 | 10.5 | 10.75 | 26.875 | -0.34 (-3.07%) | 26,355 |
| 29 Nov 2005 | INR | 11.4 | 11.4 | 10.8 | 11.09 | 27.725 | -0.03 (-0.27%) | 13,150 |
| 28 Nov 2005 | INR | 11.12 | 11.55 | 11.12 | 11.12 | 27.8 | -0.18 (-1.59%) | 10,335 |
| 25 Nov 2005 | INR | 11.65 | 11.75 | 11.03 | 11.3 | 28.25 | -0.2 (-1.74%) | 22,135 |
| 24 Nov 2005 | INR | 10.9 | 11.5 | 10.9 | 11.5 | 28.75 | +0.65 (+5.99%) | 11,405 |
| 23 Nov 2005 | INR | 10.9 | 11.3 | 10.83 | 10.85 | 27.125 | -0.26 (-2.34%) | 6,500 |
| 22 Nov 2005 | INR | 11.5 | 11.5 | 11 | 11.11 | 27.775 | +0.01 (+0.09%) | 7,805 |
| 21 Nov 2005 | INR | 11.5 | 11.5 | 11.1 | 11.1 | 27.75 | -0.18 (-1.60%) | 21,225 |
