| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 4.14 | 4.14 | 3.77 | 4.06 | 4.06 | -0.04 (-0.98%) | 43,600 |
| 12 Dec 2005 | INR | 4.23 | 4.23 | 3.85 | 4.1 | 4.1 | +0.06 (+1.49%) | 75,510 |
| 9 Dec 2005 | INR | 3.97 | 4.04 | 3.77 | 4.04 | 4.04 | +0.11 (+2.80%) | 22,000 |
| 8 Dec 2005 | INR | 3.94 | 3.94 | 3.7 | 3.93 | 3.93 | -0.03 (-0.76%) | 132,250 |
| 7 Dec 2005 | INR | 4.14 | 4.14 | 3.76 | 3.96 | 3.96 | +0.01 (+0.25%) | 156,350 |
| 6 Dec 2005 | INR | 3.9 | 4.05 | 3.71 | 3.95 | 3.95 | +0.05 (+1.28%) | 85,580 |
| 5 Dec 2005 | INR | 3.89 | 3.9 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 16,000 |
| 2 Dec 2005 | INR | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.19 (-4.62%) | 24,000 |
| 1 Dec 2005 | INR | 4.12 | 4.12 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 48,500 |
| 30 Nov 2005 | INR | 4 | 4 | 3.7 | 4 | 4 | +0.15 (+3.90%) | 37,250 |
| 29 Nov 2005 | INR | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 60,010 |
| 28 Nov 2005 | INR | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | +0.13 (+3.32%) | 8,000 |
| 25 Nov 2005 | INR | 3.94 | 3.99 | 3.92 | 3.92 | 3.92 | -0.13 (-3.21%) | 28,000 |
| 24 Nov 2005 | INR | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | +0.19 (+4.92%) | 40,500 |
| 23 Nov 2005 | INR | 4.14 | 4.14 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 7,000 |
| 22 Nov 2005 | INR | 4.1 | 4.1 | 3.91 | 3.95 | 3.95 | -0.15 (-3.66%) | 37,010 |
| 21 Nov 2005 | INR | 4.1 | 4.28 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 122,000 |
| 18 Nov 2005 | INR | 4.37 | 4.38 | 4.01 | 4.3 | 4.3 | +0.11 (+2.63%) | 84,020 |
| 17 Nov 2005 | INR | 4.26 | 4.55 | 4.19 | 4.19 | 4.19 | -0.21 (-4.77%) | 22,000 |
| 16 Nov 2005 | INR | 4.5 | 4.57 | 4.35 | 4.4 | 4.4 | -0.15 (-3.30%) | 46,000 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 4.42 | 4.55 | 4.42 | 4.55 | 4.55 | -0.08 (-1.73%) | 9,000 |
| 11 Nov 2005 | INR | 4.5 | 4.63 | 4.5 | 4.63 | 4.63 | +0.22 (+4.99%) | 17,000 |
| 10 Nov 2005 | INR | 4.68 | 4.68 | 4.4 | 4.41 | 4.41 | -0.22 (-4.75%) | 97,500 |
| 9 Nov 2005 | INR | 4.58 | 4.65 | 4.36 | 4.63 | 4.63 | +0.18 (+4.04%) | 90,000 |
| 8 Nov 2005 | INR | 4.2 | 4.51 | 4.2 | 4.45 | 4.45 | +0.15 (+3.49%) | 127,500 |
| 7 Nov 2005 | INR | 4.45 | 4.57 | 4.24 | 4.3 | 4.3 | -0.15 (-3.37%) | 60,680 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 4.18 | 4.19 | 4.18 | 4.45 | 4.45 | +0.03 (+0.68%) | 40,010 |
