| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 11.35 | 11.55 | 11.25 | 11.35 | 11.35 | +0.1 (+0.89%) | 42,517 |
| 28 Dec 2005 | INR | 11.75 | 11.9 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 34,223 |
| 27 Dec 2005 | INR | 11.45 | 11.75 | 11.3 | 11.6 | 11.6 | +0.1 (+0.87%) | 32,177 |
| 26 Dec 2005 | INR | 11.1 | 11.8 | 11.1 | 11.5 | 11.5 | +0.15 (+1.32%) | 64,419 |
| 23 Dec 2005 | INR | 11.95 | 12.2 | 11 | 11.35 | 11.35 | -0.55 (-4.62%) | 178,626 |
| 22 Dec 2005 | INR | 12.35 | 12.35 | 11.8 | 11.9 | 11.9 | -0.55 (-4.42%) | 142,511 |
| 21 Dec 2005 | INR | 12.15 | 12.45 | 12 | 12.45 | 12.45 | +0.3 (+2.47%) | 57,198 |
| 20 Dec 2005 | INR | 12.9 | 12.9 | 12.15 | 12.15 | 12.15 | -0.1 (-0.82%) | 63,624 |
| 19 Dec 2005 | INR | 12.2 | 12.55 | 12.2 | 12.25 | 12.25 | -0.3 (-2.39%) | 43,237 |
| 16 Dec 2005 | INR | 12.4 | 12.7 | 12.35 | 12.55 | 12.55 | -0.1 (-0.79%) | 80,034 |
| 15 Dec 2005 | INR | 12.85 | 13.3 | 12.55 | 12.65 | 12.65 | -0.05 (-0.39%) | 125,310 |
| 14 Dec 2005 | INR | 12.35 | 13.05 | 12.05 | 12.7 | 12.7 | +0.6 (+4.96%) | 266,466 |
| 13 Dec 2005 | INR | 12.15 | 12.4 | 12.05 | 12.1 | 12.1 | -0.1 (-0.82%) | 41,733 |
| 12 Dec 2005 | INR | 12.2 | 12.4 | 11.8 | 12.2 | 12.2 | +0.1 (+0.83%) | 71,800 |
| 9 Dec 2005 | INR | 12.1 | 12.45 | 12 | 12.1 | 12.1 | +0.05 (+0.41%) | 120,708 |
| 8 Dec 2005 | INR | 12.1 | 12.3 | 12.05 | 12.05 | 12.05 | -0.05 (-0.41%) | 38,251 |
| 7 Dec 2005 | INR | 12.2 | 12.3 | 12.1 | 12.1 | 12.1 | -0.1 (-0.82%) | 24,201 |
| 6 Dec 2005 | INR | 12.3 | 12.35 | 11.8 | 12.2 | 12.2 | -0.15 (-1.21%) | 30,648 |
| 5 Dec 2005 | INR | 12.6 | 12.6 | 12.25 | 12.35 | 12.35 | -0.2 (-1.59%) | 27,441 |
| 2 Dec 2005 | INR | 12.35 | 12.75 | 12.35 | 12.55 | 12.55 | +0.1 (+0.80%) | 69,720 |
| 1 Dec 2005 | INR | 12.85 | 12.85 | 12.3 | 12.45 | 12.45 | +0.05 (+0.40%) | 65,831 |
| 30 Nov 2005 | INR | 12.9 | 12.9 | 12.4 | 12.4 | 12.4 | -0.35 (-2.75%) | 92,138 |
| 29 Nov 2005 | INR | 12.75 | 12.9 | 12.5 | 12.75 | 12.75 | -0.1 (-0.78%) | 43,708 |
| 28 Nov 2005 | INR | 12.8 | 13.25 | 12.75 | 12.85 | 12.85 | +0.1 (+0.78%) | 88,823 |
| 26 Nov 2005 | INR | 13 | 13.05 | 12.6 | 12.75 | 12.75 | -0.1 (-0.78%) | 29,528 |
| 25 Nov 2005 | INR | 13.5 | 13.5 | 12.8 | 12.85 | 12.85 | -0.55 (-4.10%) | 93,589 |
| 24 Nov 2005 | INR | 12.95 | 13.45 | 12.8 | 13.4 | 13.4 | +0.35 (+2.68%) | 119,377 |
| 23 Nov 2005 | INR | 12.55 | 13.5 | 12.3 | 13.05 | 13.05 | +0.5 (+3.98%) | 167,176 |
| 22 Nov 2005 | INR | 12.5 | 12.8 | 12.3 | 12.55 | 12.55 | -0.25 (-1.95%) | 110,477 |
| 21 Nov 2005 | INR | 13.2 | 13.45 | 12.8 | 12.8 | 12.8 | -0.6 (-4.48%) | 104,211 |
