| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 23.2 | 23.2 | 22.4 | 22.7 | 22.7 | -0.15 (-0.66%) | 56,576 |
| 30 Nov 2005 | INR | 23.25 | 23.45 | 22.75 | 22.85 | 22.85 | -0.2 (-0.87%) | 114,677 |
| 29 Nov 2005 | INR | 23 | 23.9 | 22.8 | 23.05 | 23.05 | +0.45 (+1.99%) | 379,684 |
| 28 Nov 2005 | INR | 22.5 | 23 | 22.35 | 22.6 | 22.6 | +0.35 (+1.57%) | 87,563 |
| 25 Nov 2005 | INR | 22.05 | 22.35 | 21.85 | 22.25 | 22.25 | +0.4 (+1.83%) | 58,070 |
| 24 Nov 2005 | INR | 21.8 | 22.3 | 21.8 | 21.85 | 21.85 | +0.1 (+0.46%) | 50,585 |
| 23 Nov 2005 | INR | 22.1 | 22.5 | 21.65 | 21.75 | 21.75 | -0.3 (-1.36%) | 47,990 |
| 22 Nov 2005 | INR | 22 | 22.3 | 21.95 | 22.05 | 22.05 | 0.0 (0.0%) | 48,095 |
| 21 Nov 2005 | INR | 22.5 | 22.55 | 21.75 | 22.05 | 22.05 | -0.2 (-0.90%) | 52,545 |
| 18 Nov 2005 | INR | 20.25 | 22.6 | 20.25 | 22.25 | 22.25 | -0.15 (-0.67%) | 44,111 |
| 17 Nov 2005 | INR | 22.5 | 22.6 | 22.3 | 22.4 | 22.4 | +0.15 (+0.67%) | 50,763 |
| 16 Nov 2005 | INR | 22.85 | 23 | 22.15 | 22.25 | 22.25 | -0.3 (-1.33%) | 65,288 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 22 | 22.8 | 22 | 22.55 | 22.55 | +0.35 (+1.58%) | 68,020 |
| 11 Nov 2005 | INR | 22 | 22.5 | 22 | 22.2 | 22.2 | +0.1 (+0.45%) | 30,891 |
| 10 Nov 2005 | INR | 22.2 | 22.35 | 21.7 | 22.1 | 22.1 | -0.2 (-0.90%) | 26,558 |
| 9 Nov 2005 | INR | 22.3 | 22.6 | 22 | 22.3 | 22.3 | -0.2 (-0.89%) | 33,516 |
| 8 Nov 2005 | INR | 22.2 | 22.5 | 22 | 22.5 | 22.5 | +0.55 (+2.51%) | 48,421 |
| 7 Nov 2005 | INR | 21.85 | 22 | 21.65 | 21.95 | 21.95 | +0.35 (+1.62%) | 20,470 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 20.55 | 22.2 | 20.45 | 21.6 | 21.6 | -0.15 (-0.69%) | 37,509 |
| 1 Nov 2005 | INR | 22.15 | 22.15 | 21.45 | 21.75 | 21.75 | +0.5 (+2.35%) | 10,761 |
| 31 Oct 2005 | INR | 21 | 21.5 | 20.65 | 21.25 | 21.25 | +0.25 (+1.19%) | 28,093 |
| 28 Oct 2005 | INR | 21.5 | 21.5 | 20.7 | 21 | 21 | -0.55 (-2.55%) | 39,983 |
| 27 Oct 2005 | INR | 22.1 | 22.3 | 21.25 | 21.55 | 21.55 | -0.55 (-2.49%) | 29,574 |
| 26 Oct 2005 | INR | 22.4 | 22.4 | 21.75 | 22.1 | 22.1 | +0.2 (+0.91%) | 21,917 |
| 25 Oct 2005 | INR | 22 | 22.5 | 21.2 | 21.9 | 21.9 | +0.4 (+1.86%) | 75,586 |
| 24 Oct 2005 | INR | 22 | 22.5 | 21.2 | 21.5 | 21.5 | -0.2 (-0.92%) | 19,575 |
| 21 Oct 2005 | INR | 23.9 | 23.9 | 20.55 | 21.7 | 21.7 | +1 (+4.83%) | 52,786 |
