| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 14.8 | 15.5 | 14.5 | 14.6 | 14.6 | -0.25 (-1.68%) | 29,966 |
| 28 Dec 2005 | INR | 14.89 | 15.1 | 14.5 | 14.85 | 14.85 | +0.45 (+3.13%) | 65,778 |
| 27 Dec 2005 | INR | 13.75 | 14.45 | 13.75 | 14.4 | 14.4 | +0.55 (+3.97%) | 19,721 |
| 26 Dec 2005 | INR | 14.5 | 14.5 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 30,808 |
| 23 Dec 2005 | INR | 14.01 | 14.8 | 13.85 | 14 | 14 | -0.25 (-1.75%) | 46,483 |
| 22 Dec 2005 | INR | 14.3 | 14.7 | 14.05 | 14.25 | 14.25 | -0.3 (-2.06%) | 21,414 |
| 21 Dec 2005 | INR | 14.5 | 14.75 | 14.25 | 14.55 | 14.55 | -0.04 (-0.27%) | 57,987 |
| 20 Dec 2005 | INR | 14.62 | 15 | 14.5 | 14.59 | 14.59 | -0.33 (-2.21%) | 49,044 |
| 19 Dec 2005 | INR | 15.1 | 15.74 | 14.5 | 14.92 | 14.92 | -0.16 (-1.06%) | 37,664 |
| 16 Dec 2005 | INR | 15.5 | 15.5 | 14.9 | 15.08 | 15.08 | -0.08 (-0.53%) | 80,915 |
| 15 Dec 2005 | INR | 15.26 | 15.8 | 15.01 | 15.16 | 15.16 | -0.03 (-0.20%) | 56,356 |
| 14 Dec 2005 | INR | 15.9 | 16 | 15.1 | 15.19 | 15.19 | -0.83 (-5.18%) | 97,755 |
| 13 Dec 2005 | INR | 16.25 | 17 | 15.9 | 16.02 | 16.02 | -0.77 (-4.59%) | 100,394 |
| 12 Dec 2005 | INR | 17.98 | 17.98 | 16.6 | 16.79 | 16.79 | -0.56 (-3.23%) | 82,777 |
| 9 Dec 2005 | INR | 18.3 | 18.6 | 17.05 | 17.35 | 17.35 | -0.8 (-4.41%) | 242,136 |
| 8 Dec 2005 | INR | 17.85 | 19.45 | 17.6 | 18.15 | 18.15 | +0.86 (+4.97%) | 1,095,433 |
| 7 Dec 2005 | INR | 17.25 | 17.29 | 14.26 | 17.29 | 17.29 | +2.7 (+18.51%) | 1,113,439 |
| 6 Dec 2005 | INR | 14.5 | 14.6 | 14.11 | 14.59 | 14.59 | +0.18 (+1.25%) | 26,657 |
| 5 Dec 2005 | INR | 14.25 | 14.74 | 14.14 | 14.41 | 14.41 | -0.12 (-0.83%) | 22,563 |
| 2 Dec 2005 | INR | 15 | 15 | 14.25 | 14.53 | 14.53 | -0.14 (-0.95%) | 37,899 |
| 1 Dec 2005 | INR | 15 | 15 | 14.62 | 14.67 | 14.67 | -0.14 (-0.95%) | 22,669 |
| 30 Nov 2005 | INR | 15.03 | 15.24 | 14.8 | 14.81 | 14.81 | -0.19 (-1.27%) | 46,784 |
| 29 Nov 2005 | INR | 15.18 | 15.5 | 15 | 15 | 15 | -0.25 (-1.64%) | 21,430 |
| 28 Nov 2005 | INR | 15.21 | 15.65 | 15.05 | 15.25 | 15.25 | +0.19 (+1.26%) | 29,921 |
| 25 Nov 2005 | INR | 14.75 | 15.25 | 14.75 | 15.06 | 15.06 | -0.04 (-0.26%) | 24,575 |
| 24 Nov 2005 | INR | 15.25 | 15.44 | 15 | 15.1 | 15.1 | +0.04 (+0.27%) | 18,023 |
| 23 Nov 2005 | INR | 15.42 | 15.45 | 15.05 | 15.06 | 15.06 | -0.35 (-2.27%) | 13,825 |
| 22 Nov 2005 | INR | 15.6 | 15.9 | 15.1 | 15.41 | 15.41 | -0.19 (-1.22%) | 24,140 |
| 21 Nov 2005 | INR | 16 | 16 | 15.6 | 15.6 | 15.6 | -0.26 (-1.64%) | 17,324 |
| 18 Nov 2005 | INR | 16.05 | 16.1 | 15.56 | 15.86 | 15.86 | -0.12 (-0.75%) | 31,820 |
