| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 3.12 | 3.19 | 3.01 | 3.1 | 31 | -0.05 (-1.59%) | 61,300 |
| 12 Dec 2005 | INR | 3.12 | 3.2 | 3.1 | 3.15 | 31.5 | +0.05 (+1.61%) | 60,800 |
| 9 Dec 2005 | INR | 3.23 | 3.23 | 3.1 | 3.1 | 31 | -0.05 (-1.59%) | 67,200 |
| 8 Dec 2005 | INR | 3 | 3.18 | 2.92 | 3.15 | 31.5 | +0.11 (+3.62%) | 40,273 |
| 7 Dec 2005 | INR | 3.1 | 3.2 | 3.04 | 3.04 | 30.4 | -0.15 (-4.70%) | 102,575 |
| 6 Dec 2005 | INR | 2.98 | 3.25 | 2.98 | 3.19 | 31.9 | +0.01 (+0.31%) | 46,930 |
| 5 Dec 2005 | INR | 3 | 3.25 | 3 | 3.18 | 31.8 | +0.04 (+1.27%) | 45,300 |
| 2 Dec 2005 | INR | 3.07 | 3.14 | 2.96 | 3.14 | 31.4 | +0.07 (+2.28%) | 62,820 |
| 1 Dec 2005 | INR | 3.07 | 3.07 | 2.94 | 3.07 | 30.7 | +0.16 (+5.50%) | 59,321 |
| 30 Nov 2005 | INR | 3.1 | 3.1 | 2.88 | 2.91 | 29.1 | -0.11 (-3.64%) | 236,634 |
| 29 Nov 2005 | INR | 3.06 | 3.18 | 2.97 | 3.02 | 30.2 | -0.1 (-3.21%) | 87,868 |
| 28 Nov 2005 | INR | 3.25 | 3.25 | 3.11 | 3.12 | 31.2 | -0.15 (-4.59%) | 64,513 |
| 25 Nov 2005 | INR | 3.3 | 3.33 | 3.16 | 3.27 | 32.7 | -0.03 (-0.91%) | 78,190 |
| 24 Nov 2005 | INR | 3.22 | 3.4 | 3.2 | 3.3 | 33 | +0.05 (+1.54%) | 95,690 |
| 23 Nov 2005 | INR | 3.18 | 3.45 | 3.18 | 3.25 | 32.5 | -0.05 (-1.52%) | 79,950 |
| 22 Nov 2005 | INR | 3.33 | 3.33 | 3.14 | 3.3 | 33 | 0.0 (0.0%) | 45,080 |
| 21 Nov 2005 | INR | 3.5 | 3.5 | 3.22 | 3.3 | 33 | -0.08 (-2.37%) | 74,748 |
| 18 Nov 2005 | INR | 3.55 | 3.6 | 3.38 | 3.38 | 33.8 | -0.12 (-3.43%) | 88,400 |
| 17 Nov 2005 | INR | 3.56 | 3.69 | 3.5 | 3.5 | 35 | -0.11 (-3.05%) | 40,805 |
| 16 Nov 2005 | INR | 3.85 | 3.85 | 3.6 | 3.61 | 36.1 | -0.04 (-1.10%) | 70,289 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 3.65 | 36.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 3.75 | 3.85 | 3.64 | 3.65 | 36.5 | -0.15 (-3.95%) | 46,950 |
| 11 Nov 2005 | INR | 3.9 | 3.94 | 3.58 | 3.8 | 38 | +0.02 (+0.53%) | 96,490 |
| 10 Nov 2005 | INR | 3.78 | 3.78 | 3.65 | 3.78 | 37.8 | +0.18 (+5.00%) | 111,165 |
| 9 Nov 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 36 | +0.17 (+4.96%) | 97,199 |
| 8 Nov 2005 | INR | 3.43 | 3.43 | 3.4 | 3.43 | 34.3 | +0.16 (+4.89%) | 93,680 |
| 7 Nov 2005 | INR | 2.98 | 3.27 | 2.98 | 3.27 | 32.7 | +0.15 (+4.81%) | 80,800 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 3.12 | 31.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 3.12 | 31.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 2.98 | 3.12 | 2.88 | 3.12 | 31.2 | +0.12 (+4%) | 27,600 |
