| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | INR | 15 | 15.15 | 14.3 | 14.5 | 14.5 | -0.2 (-1.36%) | 7,277 |
| 19 Dec 2005 | INR | 15.45 | 15.45 | 14.4 | 14.7 | 14.7 | -0.3 (-2%) | 22,127 |
| 16 Dec 2005 | INR | 14.85 | 15.2 | 14.75 | 15 | 15 | +0.15 (+1.01%) | 11,980 |
| 15 Dec 2005 | INR | 15.2 | 15.45 | 14.7 | 14.85 | 14.85 | -0.6 (-3.88%) | 14,038 |
| 14 Dec 2005 | INR | 16.3 | 16.3 | 15.05 | 15.45 | 15.45 | -0.1 (-0.64%) | 13,379 |
| 13 Dec 2005 | INR | 16 | 16 | 15.5 | 15.55 | 15.55 | -0.1 (-0.64%) | 13,867 |
| 12 Dec 2005 | INR | 16.2 | 16.2 | 15.6 | 15.65 | 15.65 | +0.05 (+0.32%) | 13,458 |
| 9 Dec 2005 | INR | 16 | 16.25 | 15.55 | 15.6 | 15.6 | -0.4 (-2.50%) | 22,316 |
| 8 Dec 2005 | INR | 16.25 | 16.3 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 4,040 |
| 7 Dec 2005 | INR | 16.45 | 16.45 | 15.7 | 15.8 | 15.8 | -0.45 (-2.77%) | 11,544 |
| 6 Dec 2005 | INR | 15.55 | 16.25 | 15.55 | 16.25 | 16.25 | +0.25 (+1.56%) | 10,957 |
| 5 Dec 2005 | INR | 16 | 16.1 | 15.5 | 16 | 16 | +0.2 (+1.27%) | 7,921 |
| 2 Dec 2005 | INR | 16 | 16.5 | 15.65 | 15.8 | 15.8 | +0.1 (+0.64%) | 12,960 |
| 1 Dec 2005 | INR | 15.95 | 16.25 | 15.4 | 15.7 | 15.7 | -0.4 (-2.48%) | 14,034 |
| 30 Nov 2005 | INR | 16.5 | 16.5 | 15.45 | 16.1 | 16.1 | -0.25 (-1.53%) | 9,938 |
| 29 Nov 2005 | INR | 16.7 | 16.7 | 15.6 | 16.35 | 16.35 | -0.05 (-0.30%) | 18,971 |
| 28 Nov 2005 | INR | 16 | 16.7 | 16 | 16.4 | 16.4 | +0.3 (+1.86%) | 10,094 |
| 26 Nov 2005 | INR | 16.85 | 17 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 5,920 |
| 25 Nov 2005 | INR | 16.3 | 16.5 | 16 | 16.4 | 16.4 | +0.55 (+3.47%) | 14,200 |
| 24 Nov 2005 | INR | 16.4 | 16.4 | 15.7 | 15.85 | 15.85 | +0.2 (+1.28%) | 6,906 |
| 23 Nov 2005 | INR | 15.45 | 16.4 | 15.45 | 15.65 | 15.65 | -0.7 (-4.28%) | 6,513 |
| 22 Nov 2005 | INR | 16.1 | 17 | 15.85 | 16.35 | 16.35 | -0.35 (-2.10%) | 23,781 |
| 21 Nov 2005 | INR | 17 | 17 | 16.25 | 16.7 | 16.7 | +0.2 (+1.21%) | 7,065 |
| 18 Nov 2005 | INR | 17.4 | 17.6 | 16.5 | 16.5 | 16.5 | -1 (-5.71%) | 35,972 |
| 17 Nov 2005 | INR | 17.55 | 17.8 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 30,436 |
| 16 Nov 2005 | INR | 17.5 | 18.25 | 17.1 | 17.3 | 17.3 | -1 (-5.46%) | 60,385 |
| 14 Nov 2005 | INR | 17.75 | 18.6 | 17.75 | 18.3 | 18.3 | +0.6 (+3.39%) | 40,456 |
| 11 Nov 2005 | INR | 17.25 | 18 | 17.2 | 17.7 | 17.7 | +0.3 (+1.72%) | 42,293 |
| 10 Nov 2005 | INR | 17.1 | 17.8 | 17.05 | 17.4 | 17.4 | +0.05 (+0.29%) | 14,363 |
| 9 Nov 2005 | INR | 17.4 | 17.8 | 17.1 | 17.35 | 17.35 | -0.5 (-2.80%) | 15,870 |
