| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 30.2 | 30.35 | 29 | 29.3 | 29.3 | 0.0 (0.0%) | 9,177 |
| 28 Nov 2005 | INR | 30.8 | 30.8 | 29.3 | 29.3 | 29.3 | -0.1 (-0.34%) | 10,693 |
| 25 Nov 2005 | INR | 30 | 30.5 | 29.3 | 29.4 | 29.4 | -0.6 (-2%) | 19,078 |
| 24 Nov 2005 | INR | 29.95 | 30.45 | 29.55 | 30 | 30 | +1 (+3.45%) | 23,748 |
| 23 Nov 2005 | INR | 31.9 | 31.9 | 28.55 | 29 | 29 | 0.0 (0.0%) | 4,564 |
| 22 Nov 2005 | INR | 30 | 30 | 29 | 29 | 29 | -1 (-3.33%) | 5,612 |
| 21 Nov 2005 | INR | 30 | 30.8 | 30 | 30 | 30 | -0.8 (-2.60%) | 16,852 |
| 18 Nov 2005 | INR | 30 | 31 | 29.9 | 30.8 | 30.8 | +0.3 (+0.98%) | 8,485 |
| 17 Nov 2005 | INR | 28 | 30.5 | 28 | 30.5 | 30.5 | +2.6 (+9.32%) | 38,646 |
| 16 Nov 2005 | INR | 26.75 | 28.7 | 26.75 | 27.9 | 27.9 | -0.1 (-0.36%) | 32,985 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27.9 | 28.5 | 27 | 28 | 28 | +0.5 (+1.82%) | 12,134 |
| 11 Nov 2005 | INR | 26.55 | 28 | 26.5 | 27.5 | 27.5 | +0.5 (+1.85%) | 6,905 |
| 10 Nov 2005 | INR | 27.2 | 27.35 | 26.2 | 27 | 27 | 0.0 (0.0%) | 3,755 |
| 9 Nov 2005 | INR | 27.5 | 27.9 | 26.6 | 27 | 27 | -1.5 (-5.26%) | 3,910 |
| 8 Nov 2005 | INR | 27.75 | 28.5 | 27.25 | 28.5 | 28.5 | +1.45 (+5.36%) | 28,392 |
| 7 Nov 2005 | INR | 29 | 29.95 | 27 | 27.05 | 27.05 | -0.75 (-2.70%) | 60,763 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 25.1 | 27 | 25.1 | 27.8 | 27.8 | +1.55 (+5.90%) | 32,972 |
| 1 Nov 2005 | INR | 26.4 | 26.45 | 25.1 | 26.25 | 26.25 | +0.25 (+0.96%) | 13,150 |
| 31 Oct 2005 | INR | 25.8 | 26.25 | 25.7 | 26 | 26 | +1 (+4%) | 24,776 |
| 28 Oct 2005 | INR | 25.8 | 25.8 | 25 | 25 | 25 | -0.45 (-1.77%) | 68,936 |
| 27 Oct 2005 | INR | 26.7 | 26.7 | 24.6 | 25.45 | 25.45 | +0.65 (+2.62%) | 37,531 |
| 26 Oct 2005 | INR | 26.2 | 26.2 | 24.8 | 24.8 | 24.8 | -0.65 (-2.55%) | 12,911 |
| 25 Oct 2005 | INR | 29.05 | 29.05 | 25 | 25.45 | 25.45 | +0.6 (+2.41%) | 33,177 |
| 24 Oct 2005 | INR | 26.7 | 28.45 | 24.35 | 24.85 | 24.85 | -1.85 (-6.93%) | 65,939 |
| 21 Oct 2005 | INR | 24 | 26.75 | 24 | 26.7 | 26.7 | +1.7 (+6.80%) | 32,697 |
| 20 Oct 2005 | INR | 28.3 | 28.3 | 23 | 25 | 25 | -3.25 (-11.50%) | 125,268 |
| 19 Oct 2005 | INR | 28.5 | 29.15 | 28.1 | 28.25 | 28.25 | -1.5 (-5.04%) | 16,745 |
