| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 75.05 | 79 | 75.05 | 79 | 15.8 | +0.05 (+0.06%) | 3,000 |
| 22 Dec 2005 | INR | 79 | 79 | 78.95 | 78.95 | 15.79 | -4.05 (-4.88%) | 1,000 |
| 21 Dec 2005 | INR | 0 | 0 | 0 | 83 | 16.6 | 0.0 (0.0%) | 0 |
| 20 Dec 2005 | INR | 79.75 | 83 | 79.75 | 83 | 16.6 | -0.9 (-1.07%) | 1,750 |
| 19 Dec 2005 | INR | 0 | 0 | 0 | 83.9 | 16.78 | 0.0 (0.0%) | 0 |
| 16 Dec 2005 | INR | 83 | 83.9 | 83 | 83.9 | 16.78 | -0.1 (-0.12%) | 1,250 |
| 15 Dec 2005 | INR | 0 | 0 | 0 | 84 | 16.8 | 0.0 (0.0%) | 0 |
| 14 Dec 2005 | INR | 84 | 84 | 84 | 84 | 16.8 | +3.9 (+4.87%) | 250 |
| 13 Dec 2005 | INR | 80.2 | 80.25 | 80.1 | 80.1 | 16.02 | +3.65 (+4.77%) | 9,890 |
| 12 Dec 2005 | INR | 76 | 76.45 | 76 | 76.45 | 15.29 | +3.6 (+4.94%) | 2,625 |
| 9 Dec 2005 | INR | 69.9 | 72.85 | 69.9 | 72.85 | 14.57 | +3.45 (+4.97%) | 4,985 |
| 8 Dec 2005 | INR | 66 | 69.4 | 66 | 69.4 | 13.88 | +3.3 (+4.99%) | 3,005 |
| 7 Dec 2005 | INR | 0 | 0 | 0 | 66.1 | 13.22 | 0.0 (0.0%) | 0 |
| 6 Dec 2005 | INR | 66.1 | 66.1 | 66.1 | 66.1 | 13.22 | +3.1 (+4.92%) | 3,270 |
| 5 Dec 2005 | INR | 63 | 63 | 63 | 63 | 12.6 | 0.0 (0.0%) | 1,000 |
| 2 Dec 2005 | INR | 66 | 66 | 63 | 63 | 12.6 | -2 (-3.08%) | 1,505 |
| 1 Dec 2005 | INR | 65.05 | 65.1 | 65 | 65 | 13 | -3.4 (-4.97%) | 2,800 |
| 30 Nov 2005 | INR | 74.75 | 74.75 | 68.4 | 68.4 | 13.68 | -3.5 (-4.87%) | 22,640 |
| 29 Nov 2005 | INR | 66.1 | 71.9 | 65.1 | 71.9 | 14.38 | +3.4 (+4.96%) | 11,385 |
| 28 Nov 2005 | INR | 68.6 | 72 | 68.5 | 68.5 | 13.7 | -6.75 (-8.97%) | 3,755 |
| 25 Nov 2005 | INR | 75 | 75.25 | 75 | 75.25 | 15.05 | -2.85 (-3.65%) | 1,005 |
| 24 Nov 2005 | INR | 78.1 | 82.9 | 78.1 | 78.1 | 15.62 | -2.9 (-3.58%) | 750 |
| 23 Nov 2005 | INR | 80.5 | 81 | 80.5 | 81 | 16.2 | -3.45 (-4.09%) | 2,505 |
| 22 Nov 2005 | INR | 82 | 84.45 | 82 | 84.45 | 16.89 | +4 (+4.97%) | 2,005 |
| 21 Nov 2005 | INR | 80.45 | 80.45 | 80.45 | 80.45 | 16.09 | +3.8 (+4.96%) | 2,550 |
| 18 Nov 2005 | INR | 70.25 | 76.65 | 70.25 | 76.65 | 15.33 | +3.65 (+5%) | 4,255 |
| 17 Nov 2005 | INR | 73 | 73 | 73 | 73 | 14.6 | -2.05 (-2.73%) | 2,250 |
| 16 Nov 2005 | INR | 68.05 | 75.05 | 68.05 | 75.05 | 15.01 | +3.55 (+4.97%) | 3,750 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 71.5 | 14.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 71.5 | 71.5 | 71.5 | 71.5 | 14.3 | +0.65 (+0.92%) | 2,190 |
