| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 14.15 | 14.37 | 14.1 | 14.22 | 14.22 | -0.02 (-0.14%) | 95,229 |
| 30 Nov 2005 | INR | 14.46 | 14.81 | 14.15 | 14.24 | 14.24 | -0.1 (-0.70%) | 188,777 |
| 29 Nov 2005 | INR | 14.75 | 14.79 | 14.3 | 14.34 | 14.34 | -0.45 (-3.04%) | 135,349 |
| 28 Nov 2005 | INR | 15 | 15.49 | 14.76 | 14.79 | 14.79 | -0.01 (-0.07%) | 260,001 |
| 25 Nov 2005 | INR | 15 | 15.19 | 14.7 | 14.8 | 14.8 | -0.33 (-2.18%) | 162,278 |
| 24 Nov 2005 | INR | 14.4 | 15.59 | 14 | 15.13 | 15.13 | +1.14 (+8.15%) | 510,350 |
| 23 Nov 2005 | INR | 14.15 | 14.38 | 13.95 | 13.99 | 13.99 | -0.24 (-1.69%) | 137,746 |
| 22 Nov 2005 | INR | 14.12 | 14.45 | 14.03 | 14.23 | 14.23 | -0.09 (-0.63%) | 227,357 |
| 21 Nov 2005 | INR | 15 | 15 | 14.22 | 14.32 | 14.32 | -0.67 (-4.47%) | 133,694 |
| 18 Nov 2005 | INR | 15.79 | 15.8 | 14.87 | 14.99 | 14.99 | -0.61 (-3.91%) | 314,517 |
| 17 Nov 2005 | INR | 16.8 | 16.9 | 15.4 | 15.6 | 15.6 | -0.45 (-2.80%) | 778,944 |
| 16 Nov 2005 | INR | 13.14 | 16.05 | 13.1 | 16.05 | 16.05 | +2.79 (+21.04%) | 778,059 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 13.55 | 13.55 | 13.25 | 13.26 | 13.26 | -0.06 (-0.45%) | 192,148 |
| 11 Nov 2005 | INR | 13.05 | 13.48 | 13.03 | 13.32 | 13.32 | +0.29 (+2.23%) | 160,417 |
| 10 Nov 2005 | INR | 13.6 | 13.6 | 13.01 | 13.03 | 13.03 | -0.27 (-2.03%) | 156,261 |
| 9 Nov 2005 | INR | 13.15 | 13.45 | 13.15 | 13.3 | 13.3 | -0.03 (-0.23%) | 105,453 |
| 8 Nov 2005 | INR | 13.2 | 13.5 | 12.95 | 13.33 | 13.33 | +0.13 (+0.98%) | 156,961 |
| 7 Nov 2005 | INR | 12.81 | 13.3 | 12.81 | 13.2 | 13.2 | +0.24 (+1.85%) | 129,070 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 12.98 | 12.98 | 12.51 | 12.96 | 12.96 | +0.07 (+0.54%) | 73,204 |
| 1 Nov 2005 | INR | 12.8 | 13.25 | 12.5 | 12.89 | 12.89 | +0.39 (+3.12%) | 154,014 |
| 31 Oct 2005 | INR | 12.1 | 12.7 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 110,074 |
| 28 Oct 2005 | INR | 12.7 | 12.8 | 12.4 | 12.5 | 12.5 | -0.35 (-2.72%) | 169,384 |
| 27 Oct 2005 | INR | 13.35 | 13.35 | 12.8 | 12.85 | 12.85 | -0.35 (-2.65%) | 139,985 |
| 26 Oct 2005 | INR | 13.5 | 13.5 | 13 | 13.2 | 13.2 | 0.0 (0.0%) | 121,485 |
| 25 Oct 2005 | INR | 13 | 13.45 | 13 | 13.2 | 13.2 | +0.15 (+1.15%) | 129,219 |
| 24 Oct 2005 | INR | 13.25 | 13.75 | 12.65 | 13.05 | 13.05 | -0.35 (-2.61%) | 237,674 |
| 21 Oct 2005 | INR | 12.8 | 13.4 | 12.6 | 13.4 | 13.4 | +0.6 (+4.69%) | 212,626 |
