| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 13.65 | 13.75 | 13.15 | 13.31 | 13.31 | -0.34 (-2.49%) | 77,799 |
| 30 Nov 2005 | INR | 13.79 | 13.8 | 13.6 | 13.65 | 13.65 | -0.05 (-0.36%) | 20,944 |
| 29 Nov 2005 | INR | 13.45 | 14 | 13.45 | 13.7 | 13.7 | +0.25 (+1.86%) | 16,855 |
| 28 Nov 2005 | INR | 13.75 | 14 | 13.45 | 13.45 | 13.45 | -0.52 (-3.72%) | 36,064 |
| 25 Nov 2005 | INR | 14 | 14 | 13.65 | 13.97 | 13.97 | 0.0 (0.0%) | 13,701 |
| 24 Nov 2005 | INR | 13.96 | 14.1 | 13.75 | 13.97 | 13.97 | +0.01 (+0.07%) | 23,961 |
| 23 Nov 2005 | INR | 13.76 | 14.4 | 13.76 | 13.96 | 13.96 | -0.54 (-3.72%) | 36,825 |
| 22 Nov 2005 | INR | 14.41 | 14.75 | 14.41 | 14.5 | 14.5 | -0.49 (-3.27%) | 9,519 |
| 21 Nov 2005 | INR | 15.5 | 15.5 | 14.8 | 14.99 | 14.99 | -0.14 (-0.93%) | 29,827 |
| 18 Nov 2005 | INR | 15.21 | 15.6 | 15.11 | 15.13 | 15.13 | -0.27 (-1.75%) | 17,351 |
| 17 Nov 2005 | INR | 15.62 | 15.62 | 15.1 | 15.4 | 15.4 | -0.06 (-0.39%) | 10,038 |
| 16 Nov 2005 | INR | 15.5 | 15.7 | 15.21 | 15.46 | 15.46 | 0.0 (0.0%) | 25,157 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.15 | 15.55 | 15.05 | 15.46 | 15.46 | +0.41 (+2.72%) | 23,886 |
| 11 Nov 2005 | INR | 15.98 | 15.98 | 14.95 | 15.05 | 15.05 | +0.33 (+2.24%) | 15,774 |
| 10 Nov 2005 | INR | 14.7 | 14.95 | 14.7 | 14.72 | 14.72 | +0.02 (+0.14%) | 12,522 |
| 9 Nov 2005 | INR | 14.7 | 14.8 | 14.5 | 14.7 | 14.7 | -0.02 (-0.14%) | 23,012 |
| 8 Nov 2005 | INR | 14.35 | 14.9 | 14.22 | 14.72 | 14.72 | +0.5 (+3.52%) | 24,766 |
| 7 Nov 2005 | INR | 13.65 | 14.38 | 13.57 | 14.22 | 14.22 | +0.66 (+4.87%) | 23,375 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 13.75 | 13.95 | 13.4 | 13.56 | 13.56 | -0.43 (-3.07%) | 43,328 |
| 1 Nov 2005 | INR | 14.25 | 14.6 | 13.8 | 13.99 | 13.99 | +0.49 (+3.63%) | 18,800 |
| 31 Oct 2005 | INR | 14.25 | 15.05 | 13.35 | 13.5 | 13.5 | -0.65 (-4.59%) | 44,393 |
| 28 Oct 2005 | INR | 14.6 | 15 | 14.05 | 14.15 | 14.15 | -0.55 (-3.74%) | 33,647 |
| 27 Oct 2005 | INR | 14.75 | 15.05 | 14.7 | 14.7 | 14.7 | -0.4 (-2.65%) | 18,587 |
| 26 Oct 2005 | INR | 14.7 | 15.15 | 14.6 | 15.1 | 15.1 | +0.3 (+2.03%) | 25,069 |
| 25 Oct 2005 | INR | 15.4 | 16.05 | 14.5 | 14.8 | 14.8 | +0.65 (+4.59%) | 21,822 |
| 24 Oct 2005 | INR | 14.45 | 14.65 | 13.85 | 14.15 | 14.15 | +0.05 (+0.35%) | 21,581 |
| 21 Oct 2005 | INR | 14.05 | 14.5 | 13.8 | 14.1 | 14.1 | -0.6 (-4.08%) | 53,002 |
