| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | INR | 12.4 | 12.4 | 11.8 | 12.4 | 12.4 | +0.55 (+4.64%) | 104 |
| 20 Dec 2005 | INR | 12.1 | 12.1 | 11.7 | 11.85 | 11.85 | +0.05 (+0.42%) | 3,100 |
| 19 Dec 2005 | INR | 11.8 | 12.1 | 11.75 | 11.8 | 11.8 | -0.85 (-6.72%) | 1,234 |
| 16 Dec 2005 | INR | 12.6 | 12.65 | 12.6 | 12.65 | 12.65 | +0.75 (+6.30%) | 800 |
| 15 Dec 2005 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | -0.03 (-0.25%) | 1,700 |
| 14 Dec 2005 | INR | 12.3 | 12.3 | 11.75 | 11.93 | 11.93 | -0.23 (-1.89%) | 2,000 |
| 13 Dec 2005 | INR | 12.06 | 12.5 | 12.06 | 12.16 | 12.16 | 0.0 (0.0%) | 1,915 |
| 12 Dec 2005 | INR | 12.1 | 12.16 | 12.1 | 12.16 | 12.16 | +0.08 (+0.66%) | 719 |
| 9 Dec 2005 | INR | 11.25 | 12.08 | 11.25 | 12.08 | 12.08 | -0.12 (-0.98%) | 519 |
| 8 Dec 2005 | INR | 12.15 | 12.94 | 11.6 | 12.2 | 12.2 | +0.19 (+1.58%) | 1,825 |
| 7 Dec 2005 | INR | 11.75 | 12.01 | 11.75 | 12.01 | 12.01 | -0.14 (-1.15%) | 347 |
| 6 Dec 2005 | INR | 12.21 | 12.22 | 12.15 | 12.15 | 12.15 | -1.09 (-8.23%) | 1,450 |
| 5 Dec 2005 | INR | 12 | 13.24 | 12 | 13.24 | 13.24 | +0.34 (+2.64%) | 1,671 |
| 2 Dec 2005 | INR | 11.9 | 12.9 | 11.8 | 12.9 | 12.9 | +0.59 (+4.79%) | 1,220 |
| 1 Dec 2005 | INR | 12.35 | 12.8 | 12.31 | 12.31 | 12.31 | -0.69 (-5.31%) | 567 |
| 30 Nov 2005 | INR | 13.2 | 14 | 12.75 | 13 | 13 | -0.75 (-5.45%) | 1,370 |
| 29 Nov 2005 | INR | 15.05 | 15.05 | 13.75 | 13.75 | 13.75 | -1.15 (-7.72%) | 5,075 |
| 28 Nov 2005 | INR | 15.98 | 15.98 | 14.51 | 14.9 | 14.9 | +1.09 (+7.89%) | 3,418 |
| 25 Nov 2005 | INR | 13.2 | 14.03 | 13.2 | 13.81 | 13.81 | +0.71 (+5.42%) | 2,761 |
| 24 Nov 2005 | INR | 11.05 | 13.1 | 11.05 | 13.1 | 13.1 | +1.1 (+9.17%) | 3,273 |
| 23 Nov 2005 | INR | 11.2 | 12 | 11.2 | 12 | 12 | +0.2 (+1.69%) | 1,600 |
| 22 Nov 2005 | INR | 11.5 | 11.8 | 11.2 | 11.8 | 11.8 | +0.4 (+3.51%) | 1,100 |
| 21 Nov 2005 | INR | 11 | 11.65 | 10.75 | 11.4 | 11.4 | +0.8 (+7.55%) | 2,300 |
| 18 Nov 2005 | INR | 11 | 11.7 | 10.1 | 10.6 | 10.6 | -0.15 (-1.40%) | 1,400 |
| 17 Nov 2005 | INR | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 119 |
| 16 Nov 2005 | INR | 11 | 11 | 11 | 11 | 11 | +0.07 (+0.64%) | 1,200 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 10.93 | 10.93 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 10.25 | 10.93 | 10 | 10.93 | 10.93 | +0.98 (+9.85%) | 1,886 |
| 11 Nov 2005 | INR | 9.75 | 10.8 | 9.75 | 9.95 | 9.95 | -0.75 (-7.01%) | 225 |
| 10 Nov 2005 | INR | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
