| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 17.4 | 17.9 | 17.25 | 17.25 | 17.25 | +0.15 (+0.88%) | 7,431 |
| 29 Dec 2005 | INR | 16.85 | 17.95 | 16.65 | 17.1 | 17.1 | -0.4 (-2.29%) | 8,635 |
| 28 Dec 2005 | INR | 17.65 | 17.8 | 16.6 | 17.5 | 17.5 | +0.5 (+2.94%) | 6,180 |
| 27 Dec 2005 | INR | 17.5 | 17.5 | 16.2 | 17 | 17 | +0.2 (+1.19%) | 3,700 |
| 26 Dec 2005 | INR | 17.45 | 17.45 | 16.65 | 16.8 | 16.8 | 0.0 (0.0%) | 3,635 |
| 23 Dec 2005 | INR | 18.35 | 18.4 | 16.8 | 16.8 | 16.8 | -0.75 (-4.27%) | 11,500 |
| 22 Dec 2005 | INR | 19.05 | 19.05 | 17.55 | 17.55 | 17.55 | -0.6 (-3.31%) | 6,505 |
| 21 Dec 2005 | INR | 17.95 | 18.15 | 17.1 | 18.15 | 18.15 | +0.65 (+3.71%) | 4,260 |
| 20 Dec 2005 | INR | 18 | 18 | 17.35 | 17.5 | 17.5 | -0.7 (-3.85%) | 9,651 |
| 19 Dec 2005 | INR | 18.9 | 18.9 | 18.15 | 18.2 | 18.2 | -0.65 (-3.45%) | 3,750 |
| 16 Dec 2005 | INR | 18.45 | 19 | 18.25 | 18.85 | 18.85 | +0.15 (+0.80%) | 4,660 |
| 15 Dec 2005 | INR | 18.65 | 19.6 | 18.55 | 18.7 | 18.7 | -0.8 (-4.10%) | 9,675 |
| 14 Dec 2005 | INR | 20.25 | 20.25 | 18.75 | 19.5 | 19.5 | +0.1 (+0.52%) | 5,945 |
| 13 Dec 2005 | INR | 19.15 | 20.2 | 19.15 | 19.4 | 19.4 | -0.8 (-3.96%) | 7,650 |
| 12 Dec 2005 | INR | 20 | 20.2 | 19.3 | 20.2 | 20.2 | 0.0 (0.0%) | 6,915 |
| 9 Dec 2005 | INR | 20.15 | 20.3 | 20 | 20.2 | 20.2 | +0.15 (+0.75%) | 11,250 |
| 8 Dec 2005 | INR | 20.5 | 20.5 | 20 | 20.05 | 20.05 | +0.1 (+0.50%) | 1,090 |
| 7 Dec 2005 | INR | 20.5 | 20.5 | 19.3 | 19.95 | 19.95 | 0.0 (0.0%) | 7,985 |
| 6 Dec 2005 | INR | 19.5 | 20.1 | 19.5 | 19.95 | 19.95 | -0.2 (-0.99%) | 2,650 |
| 5 Dec 2005 | INR | 20.1 | 20.45 | 19.9 | 20.15 | 20.15 | -0.35 (-1.71%) | 5,225 |
| 2 Dec 2005 | INR | 19.95 | 21 | 19.95 | 20.5 | 20.5 | +0.35 (+1.74%) | 3,850 |
| 1 Dec 2005 | INR | 19.9 | 20.9 | 19.9 | 20.15 | 20.15 | -0.05 (-0.25%) | 2,700 |
| 30 Nov 2005 | INR | 20.35 | 21 | 20.05 | 20.2 | 20.2 | -0.8 (-3.81%) | 7,550 |
| 29 Nov 2005 | INR | 21 | 22.95 | 20.85 | 21 | 21 | -0.9 (-4.11%) | 6,290 |
| 28 Nov 2005 | INR | 22.55 | 22.65 | 21.1 | 21.9 | 21.9 | +0.15 (+0.69%) | 4,650 |
| 25 Nov 2005 | INR | 21.85 | 22.5 | 21.75 | 21.75 | 21.75 | -1.3 (-5.64%) | 4,551 |
| 24 Nov 2005 | INR | 22 | 23.4 | 21.55 | 23.05 | 23.05 | +0.8 (+3.60%) | 2,976 |
| 23 Nov 2005 | INR | 21.05 | 22.6 | 21.05 | 22.25 | 22.25 | +0.2 (+0.91%) | 2,755 |
| 22 Nov 2005 | INR | 22.15 | 22.5 | 22 | 22.05 | 22.05 | -0.85 (-3.71%) | 3,420 |
| 21 Nov 2005 | INR | 23.5 | 23.85 | 22.9 | 22.9 | 22.9 | -1.1 (-4.58%) | 8,398 |
