| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | INR | 10.5 | 10.99 | 10.08 | 10.08 | 10.08 | -0.53 (-5.00%) | 6,651 |
| 16 Dec 2005 | INR | 10.22 | 11.28 | 10.22 | 10.61 | 10.61 | -0.04 (-0.38%) | 1,150 |
| 15 Dec 2005 | INR | 11.5 | 11.5 | 10.65 | 10.65 | 10.65 | -0.5 (-4.48%) | 3,700 |
| 14 Dec 2005 | INR | 11.1 | 11.3 | 11.1 | 11.15 | 11.15 | +0.15 (+1.36%) | 1,240 |
| 13 Dec 2005 | INR | 11.5 | 11.5 | 10.95 | 11 | 11 | -0.5 (-4.35%) | 1,100 |
| 12 Dec 2005 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.3 (-2.54%) | 100 |
| 9 Dec 2005 | INR | 11.5 | 11.8 | 11.25 | 11.8 | 11.8 | +0.55 (+4.89%) | 3,600 |
| 8 Dec 2005 | INR | 11.5 | 11.6 | 11.2 | 11.25 | 11.25 | +0.15 (+1.35%) | 1,910 |
| 7 Dec 2005 | INR | 10.93 | 12 | 10.93 | 11.1 | 11.1 | -0.4 (-3.48%) | 1,575 |
| 6 Dec 2005 | INR | 11.53 | 11.53 | 11.41 | 11.5 | 11.5 | -0.5 (-4.17%) | 1,300 |
| 5 Dec 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 2 Dec 2005 | INR | 12 | 12.5 | 11.93 | 12 | 12 | -0.55 (-4.38%) | 1,026 |
| 1 Dec 2005 | INR | 12.25 | 12.55 | 11.84 | 12.55 | 12.55 | +0.09 (+0.72%) | 1,050 |
| 30 Nov 2005 | INR | 13 | 13 | 12.46 | 12.46 | 12.46 | -0.05 (-0.40%) | 150 |
| 29 Nov 2005 | INR | 12.5 | 12.75 | 12.5 | 12.51 | 12.51 | -0.74 (-5.58%) | 950 |
| 28 Nov 2005 | INR | 13.5 | 14.1 | 12.85 | 13.25 | 13.25 | +0.33 (+2.55%) | 1,493 |
| 25 Nov 2005 | INR | 13.4 | 13.7 | 12.92 | 12.92 | 12.92 | -0.62 (-4.58%) | 3,005 |
| 24 Nov 2005 | INR | 12.83 | 13.54 | 12.83 | 13.54 | 13.54 | +0.04 (+0.30%) | 976 |
| 23 Nov 2005 | INR | 12.5 | 13.5 | 12.4 | 13.5 | 13.5 | +0.51 (+3.93%) | 326 |
| 22 Nov 2005 | INR | 12.4 | 12.99 | 12.4 | 12.99 | 12.99 | +0.42 (+3.34%) | 1,470 |
| 21 Nov 2005 | INR | 12.41 | 13.35 | 12.4 | 12.57 | 12.57 | -0.19 (-1.49%) | 2,650 |
| 18 Nov 2005 | INR | 13.5 | 13.6 | 12.76 | 12.76 | 12.76 | -0.24 (-1.85%) | 970 |
| 17 Nov 2005 | INR | 12.5 | 13 | 12.5 | 13 | 13 | 0.0 (0.0%) | 2,150 |
| 16 Nov 2005 | INR | 13 | 13 | 12.85 | 13 | 13 | -0.02 (-0.15%) | 3,750 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 12 | 13.02 | 12 | 13.02 | 13.02 | +0.62 (+5%) | 3,350 |
| 11 Nov 2005 | INR | 12.4 | 12.4 | 12.22 | 12.4 | 12.4 | -0.25 (-1.98%) | 2,200 |
| 10 Nov 2005 | INR | 12.7 | 13 | 12.65 | 12.65 | 12.65 | -0.54 (-4.09%) | 958 |
| 9 Nov 2005 | INR | 13.7 | 13.7 | 12.71 | 13.19 | 13.19 | +0.12 (+0.92%) | 1,455 |
| 8 Nov 2005 | INR | 12.6 | 13.07 | 12.05 | 13.07 | 13.07 | +0.57 (+4.56%) | 3,227 |
