| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | INR | 9.25 | 9.96 | 9.25 | 9.56 | 9.56 | +0.01 (+0.10%) | 25,763 |
| 23 Nov 2005 | INR | 9.41 | 9.85 | 9.41 | 9.55 | 9.55 | -0.16 (-1.65%) | 12,700 |
| 22 Nov 2005 | INR | 9.75 | 9.99 | 9.51 | 9.71 | 9.71 | -0.16 (-1.62%) | 12,628 |
| 21 Nov 2005 | INR | 9.7 | 10.48 | 9.7 | 9.87 | 9.87 | -0.22 (-2.18%) | 26,217 |
| 18 Nov 2005 | INR | 10.4 | 10.7 | 10.02 | 10.09 | 10.09 | -0.45 (-4.27%) | 36,749 |
| 17 Nov 2005 | INR | 11.2 | 11.2 | 10.3 | 10.54 | 10.54 | -0.16 (-1.50%) | 10,609 |
| 16 Nov 2005 | INR | 10.79 | 10.81 | 10.07 | 10.7 | 10.7 | +0.4 (+3.88%) | 22,893 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 11.2 | 11.2 | 10.25 | 10.3 | 10.3 | -0.44 (-4.10%) | 26,814 |
| 11 Nov 2005 | INR | 10.9 | 11.34 | 10.63 | 10.74 | 10.74 | -0.17 (-1.56%) | 32,336 |
| 10 Nov 2005 | INR | 10.96 | 11.5 | 10.72 | 10.91 | 10.91 | -0.39 (-3.45%) | 18,504 |
| 9 Nov 2005 | INR | 12 | 12.1 | 11.25 | 11.3 | 11.3 | -0.47 (-3.99%) | 30,645 |
| 8 Nov 2005 | INR | 11.79 | 11.9 | 11.5 | 11.77 | 11.77 | +0.43 (+3.79%) | 61,769 |
| 7 Nov 2005 | INR | 10.57 | 11.34 | 10.57 | 11.34 | 11.34 | +0.54 (+5%) | 17,061 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 11.15 | 11.15 | 10.36 | 10.8 | 10.8 | -0.1 (-0.92%) | 9,456 |
| 1 Nov 2005 | INR | 10.49 | 10.9 | 10.49 | 10.9 | 10.9 | +0.51 (+4.91%) | 19,940 |
| 31 Oct 2005 | INR | 9.6 | 10.45 | 9.58 | 10.39 | 10.39 | +0.39 (+3.90%) | 27,298 |
| 28 Oct 2005 | INR | 10.08 | 10.14 | 9.35 | 10 | 10 | +0.34 (+3.52%) | 51,965 |
| 27 Oct 2005 | INR | 9.54 | 9.66 | 9.41 | 9.66 | 9.66 | +0.46 (+5%) | 15,482 |
| 26 Oct 2005 | INR | 9.13 | 9.2 | 8.93 | 9.2 | 9.2 | +0.64 (+7.48%) | 6,504 |
| 25 Oct 2005 | INR | 8.57 | 9.09 | 8.55 | 8.56 | 8.56 | -0.42 (-4.68%) | 28,315 |
| 24 Oct 2005 | INR | 9.01 | 9.82 | 8.92 | 8.98 | 8.98 | -0.39 (-4.16%) | 32,401 |
| 21 Oct 2005 | INR | 9.35 | 9.65 | 9.31 | 9.37 | 9.37 | -0.42 (-4.29%) | 36,051 |
| 20 Oct 2005 | INR | 10.49 | 10.64 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 28,556 |
| 19 Oct 2005 | INR | 10.33 | 11.24 | 10.25 | 10.3 | 10.3 | -0.35 (-3.29%) | 21,933 |
| 18 Oct 2005 | INR | 11.2 | 11.2 | 10.46 | 10.65 | 10.65 | -0.11 (-1.02%) | 49,054 |
| 17 Oct 2005 | INR | 11.25 | 11.81 | 10.75 | 10.76 | 10.76 | -1.16 (-9.73%) | 32,865 |
| 14 Oct 2005 | INR | 12.6 | 12.94 | 11.8 | 11.92 | 11.92 | -0.66 (-5.25%) | 67,052 |
