| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 2.99 | 3.1 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 179,488 |
| 29 Nov 2005 | INR | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 102,113 |
| 28 Nov 2005 | INR | 3.07 | 3.25 | 3.07 | 3.18 | 3.18 | -0.21 (-6.19%) | 332,346 |
| 25 Nov 2005 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.17 (-4.78%) | 2,100 |
| 24 Nov 2005 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 2,050 |
| 23 Nov 2005 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 5,136 |
| 22 Nov 2005 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 6,285 |
| 21 Nov 2005 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 9,816 |
| 18 Nov 2005 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 16,694 |
| 17 Nov 2005 | INR | 4.56 | 4.7 | 4.56 | 4.56 | 4.56 | -0.14 (-2.98%) | 29,851 |
| 16 Nov 2005 | INR | 4.75 | 4.82 | 4.7 | 4.7 | 4.7 | -0.34 (-6.75%) | 38,520 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 5.09 | 5.1 | 4.75 | 5.04 | 5.04 | +0.12 (+2.44%) | 16,986 |
| 11 Nov 2005 | INR | 4.81 | 4.97 | 4.7 | 4.92 | 4.92 | +0.17 (+3.58%) | 8,359 |
| 10 Nov 2005 | INR | 4.8 | 5 | 4.75 | 4.75 | 4.75 | -0.19 (-3.85%) | 7,361 |
| 9 Nov 2005 | INR | 4.65 | 4.98 | 4.65 | 4.94 | 4.94 | -0.07 (-1.40%) | 4,250 |
| 8 Nov 2005 | INR | 4.9 | 5.05 | 4.75 | 5.01 | 5.01 | -0.04 (-0.79%) | 12,453 |
| 7 Nov 2005 | INR | 4.8 | 5.05 | 4.7 | 5.05 | 5.05 | +0.2 (+4.12%) | 8,600 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 4.8 | 5.12 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,551 |
| 1 Nov 2005 | INR | 4.8 | 5.15 | 4.8 | 4.8 | 4.8 | -0.17 (-3.42%) | 2,952 |
| 31 Oct 2005 | INR | 4.65 | 4.98 | 4.65 | 4.97 | 4.97 | +0.21 (+4.41%) | 20,350 |
| 28 Oct 2005 | INR | 4.41 | 4.77 | 4.41 | 4.76 | 4.76 | +0.2 (+4.39%) | 14,897 |
| 27 Oct 2005 | INR | 4.44 | 4.84 | 4.44 | 4.56 | 4.56 | -0.07 (-1.51%) | 6,549 |
| 26 Oct 2005 | INR | 4.65 | 4.72 | 4.4 | 4.63 | 4.63 | -0.15 (-3.14%) | 5,151 |
| 25 Oct 2005 | INR | 4.88 | 4.88 | 4.42 | 4.78 | 4.78 | +0.13 (+2.80%) | 4,964 |
| 24 Oct 2005 | INR | 4.66 | 4.66 | 4.42 | 4.65 | 4.65 | +0.21 (+4.73%) | 2,276 |
| 21 Oct 2005 | INR | 4.4 | 4.58 | 4.16 | 4.44 | 4.44 | -0.06 (-1.33%) | 8,588 |
| 20 Oct 2005 | INR | 4.5 | 4.72 | 4.28 | 4.5 | 4.5 | -0.33 (-6.83%) | 18,952 |
