| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | +0.25 (+3.25%) | 1,245 |
| 12 Dec 2005 | INR | 7.51 | 7.98 | 7.51 | 7.7 | 7.7 | -0.3 (-3.75%) | 5,793 |
| 9 Dec 2005 | INR | 7.95 | 8 | 7.76 | 8 | 8 | +0.26 (+3.36%) | 1,750 |
| 8 Dec 2005 | INR | 7.67 | 7.74 | 7.51 | 7.74 | 7.74 | 0.0 (0.0%) | 2,118 |
| 7 Dec 2005 | INR | 7.67 | 8 | 7.67 | 7.74 | 7.74 | -0.02 (-0.26%) | 1,959 |
| 6 Dec 2005 | INR | 7.63 | 8 | 7.63 | 7.76 | 7.76 | -0.15 (-1.90%) | 1,041 |
| 5 Dec 2005 | INR | 7.92 | 8.19 | 7.9 | 7.91 | 7.91 | -0.28 (-3.42%) | 6,170 |
| 2 Dec 2005 | INR | 8.15 | 8.2 | 8 | 8.19 | 8.19 | -0.1 (-1.21%) | 3,628 |
| 1 Dec 2005 | INR | 7.93 | 8.3 | 7.93 | 8.29 | 8.29 | -0.11 (-1.31%) | 5,432 |
| 30 Nov 2005 | INR | 8.07 | 8.4 | 8.06 | 8.4 | 8.4 | +0.1 (+1.20%) | 3,866 |
| 29 Nov 2005 | INR | 8.25 | 8.4 | 8.06 | 8.3 | 8.3 | -0.45 (-5.14%) | 1,872 |
| 28 Nov 2005 | INR | 7.86 | 8.79 | 7.86 | 8.75 | 8.75 | +0.61 (+7.49%) | 5,131 |
| 25 Nov 2005 | INR | 7.84 | 8.35 | 7.84 | 8.14 | 8.14 | +0.06 (+0.74%) | 2,250 |
| 24 Nov 2005 | INR | 8.1 | 8.1 | 7.99 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,454 |
| 23 Nov 2005 | INR | 8.1 | 8.13 | 8.07 | 8.12 | 8.12 | +0.05 (+0.62%) | 2,588 |
| 22 Nov 2005 | INR | 8.11 | 8.11 | 8.01 | 8.07 | 8.07 | -0.14 (-1.71%) | 650 |
| 21 Nov 2005 | INR | 8.4 | 8.5 | 8.21 | 8.21 | 8.21 | +0.06 (+0.74%) | 7,100 |
| 18 Nov 2005 | INR | 8.99 | 8.99 | 8.15 | 8.15 | 8.15 | -0.39 (-4.57%) | 1,291 |
| 17 Nov 2005 | INR | 8.5 | 8.7 | 8.21 | 8.54 | 8.54 | -0.25 (-2.84%) | 1,330 |
| 16 Nov 2005 | INR | 8.25 | 8.9 | 8.25 | 8.79 | 8.79 | +0.24 (+2.81%) | 1,146 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 7.86 | 8.7 | 7.86 | 8.55 | 8.55 | +0.1 (+1.18%) | 4,566 |
| 11 Nov 2005 | INR | 8.02 | 8.73 | 8.02 | 8.45 | 8.45 | -0.14 (-1.63%) | 3,302 |
| 10 Nov 2005 | INR | 8.35 | 8.95 | 8.05 | 8.59 | 8.59 | +0.58 (+7.24%) | 1,285 |
| 9 Nov 2005 | INR | 8.01 | 8.39 | 8 | 8.01 | 8.01 | -0.44 (-5.21%) | 1,491 |
| 8 Nov 2005 | INR | 8.4 | 8.45 | 8.01 | 8.45 | 8.45 | +0.35 (+4.32%) | 820 |
| 7 Nov 2005 | INR | 7.82 | 8.1 | 7.82 | 8.1 | 8.1 | +0.64 (+8.58%) | 1,095 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 7.97 | 7.97 | 7.97 | 7.46 | 7.46 | -0.62 (-7.67%) | 817 |
