| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 19.55 | 23.65 | 19.55 | 23.65 | 23.65 | +2.15 (+10%) | 2,410 |
| 15 Dec 2005 | INR | 21.5 | 21.55 | 21.5 | 21.5 | 21.5 | -0.8 (-3.59%) | 989 |
| 14 Dec 2005 | INR | 22.3 | 22.5 | 22.3 | 22.3 | 22.3 | -0.95 (-4.09%) | 400 |
| 13 Dec 2005 | INR | 22.6 | 23.25 | 22.6 | 23.25 | 23.25 | +0.5 (+2.20%) | 587 |
| 12 Dec 2005 | INR | 22.5 | 23.5 | 22.5 | 22.75 | 22.75 | -0.75 (-3.19%) | 1,775 |
| 9 Dec 2005 | INR | 22 | 23.95 | 22 | 23.5 | 23.5 | +1.35 (+6.09%) | 1,250 |
| 8 Dec 2005 | INR | 23 | 23.45 | 22.15 | 22.15 | 22.15 | -0.25 (-1.12%) | 855 |
| 7 Dec 2005 | INR | 21.7 | 23 | 21.65 | 22.4 | 22.4 | +0.85 (+3.94%) | 3,182 |
| 6 Dec 2005 | INR | 22.4 | 22.4 | 21.3 | 21.55 | 21.55 | -0.45 (-2.05%) | 1,706 |
| 5 Dec 2005 | INR | 22 | 22 | 22 | 22 | 22 | -0.1 (-0.45%) | 1,500 |
| 2 Dec 2005 | INR | 22 | 22.1 | 22 | 22.1 | 22.1 | -0.9 (-3.91%) | 320 |
| 1 Dec 2005 | INR | 22.1 | 23 | 22.05 | 23 | 23 | +1 (+4.55%) | 1,452 |
| 30 Nov 2005 | INR | 22.2 | 23 | 21.6 | 22 | 22 | -1 (-4.35%) | 2,238 |
| 29 Nov 2005 | INR | 22 | 23.5 | 22 | 23 | 23 | -0.75 (-3.16%) | 5,525 |
| 28 Nov 2005 | INR | 23.85 | 23.85 | 23 | 23.75 | 23.75 | +0.65 (+2.81%) | 3,650 |
| 25 Nov 2005 | INR | 22 | 24 | 21 | 23.1 | 23.1 | +0.4 (+1.76%) | 28,241 |
| 24 Nov 2005 | INR | 22.55 | 22.7 | 22.5 | 22.7 | 22.7 | -0.4 (-1.73%) | 1,418 |
| 23 Nov 2005 | INR | 23.8 | 24 | 22.8 | 23.1 | 23.1 | -0.75 (-3.14%) | 486 |
| 22 Nov 2005 | INR | 23.1 | 24 | 22 | 23.85 | 23.85 | +0.65 (+2.80%) | 7,578 |
| 21 Nov 2005 | INR | 25.6 | 25.6 | 23 | 23.2 | 23.2 | -2.25 (-8.84%) | 8,711 |
| 18 Nov 2005 | INR | 24.25 | 25.45 | 24.25 | 25.45 | 25.45 | -0.5 (-1.93%) | 1,081 |
| 17 Nov 2005 | INR | 24.1 | 25.95 | 24.1 | 25.95 | 25.95 | +0.85 (+3.39%) | 1,968 |
| 16 Nov 2005 | INR | 26.1 | 26.1 | 24 | 25.1 | 25.1 | -0.9 (-3.46%) | 9,650 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27.5 | 27.5 | 25.5 | 26 | 26 | -1 (-3.70%) | 1,831 |
| 11 Nov 2005 | INR | 28.8 | 30.45 | 27 | 27 | 27 | -1.5 (-5.26%) | 5,234 |
| 10 Nov 2005 | INR | 26.5 | 28.9 | 26.25 | 28.5 | 28.5 | +0.5 (+1.79%) | 2,190 |
| 9 Nov 2005 | INR | 26 | 28 | 25.65 | 28 | 28 | +1 (+3.70%) | 1,502 |
| 8 Nov 2005 | INR | 27 | 27 | 27 | 27 | 27 | -0.8 (-2.88%) | 200 |
| 7 Nov 2005 | INR | 27.75 | 27.8 | 26.35 | 27.8 | 27.8 | +0.3 (+1.09%) | 225 |
