| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 14.85 | 15.3 | 14.85 | 15.1 | 15.1 | +0.26 (+1.75%) | 75,721 |
| 1 Dec 2005 | INR | 14.53 | 15 | 14.53 | 14.84 | 14.84 | +0.13 (+0.88%) | 44,574 |
| 30 Nov 2005 | INR | 15 | 15.09 | 14.7 | 14.71 | 14.71 | -0.34 (-2.26%) | 34,971 |
| 29 Nov 2005 | INR | 15 | 15.25 | 14.55 | 15.05 | 15.05 | +0.05 (+0.33%) | 62,506 |
| 28 Nov 2005 | INR | 15.82 | 15.9 | 15 | 15 | 15 | -0.51 (-3.29%) | 39,946 |
| 25 Nov 2005 | INR | 16 | 16.2 | 15.4 | 15.51 | 15.51 | -0.59 (-3.66%) | 30,751 |
| 24 Nov 2005 | INR | 16.65 | 16.65 | 15.8 | 16.1 | 16.1 | -0.03 (-0.19%) | 49,406 |
| 23 Nov 2005 | INR | 15.67 | 16.2 | 15.15 | 16.13 | 16.13 | +0.7 (+4.54%) | 110,244 |
| 22 Nov 2005 | INR | 14.7 | 15.58 | 14.4 | 15.43 | 15.43 | +0.66 (+4.47%) | 114,838 |
| 21 Nov 2005 | INR | 15 | 15.32 | 14.77 | 14.77 | 14.77 | -0.75 (-4.83%) | 28,849 |
| 18 Nov 2005 | INR | 15.85 | 16.2 | 15.2 | 15.52 | 15.52 | -0.35 (-2.21%) | 122,761 |
| 17 Nov 2005 | INR | 16.99 | 16.99 | 15.51 | 15.87 | 15.87 | -0.46 (-2.82%) | 88,101 |
| 16 Nov 2005 | INR | 15.32 | 16.33 | 15.1 | 16.33 | 16.33 | +0.83 (+5.35%) | 99,858 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.52 | 15.92 | 15.1 | 15.5 | 15.5 | -0.2 (-1.27%) | 87,670 |
| 11 Nov 2005 | INR | 15.66 | 16.2 | 15.66 | 15.7 | 15.7 | -0.23 (-1.44%) | 69,141 |
| 10 Nov 2005 | INR | 16.26 | 16.3 | 15.7 | 15.93 | 15.93 | -0.67 (-4.04%) | 41,733 |
| 9 Nov 2005 | INR | 16.12 | 16.6 | 16 | 16.6 | 16.6 | +0.79 (+5.00%) | 98,130 |
| 8 Nov 2005 | INR | 15.45 | 15.81 | 15.45 | 15.81 | 15.81 | +0.75 (+4.98%) | 78,071 |
| 7 Nov 2005 | INR | 14.75 | 15.06 | 14.3 | 15.06 | 15.06 | +0.96 (+6.81%) | 17,063 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.1 | 14.1 | -0.25 (-1.74%) | 0 |
| 2 Nov 2005 | INR | 14.2 | 14.45 | 13.8 | 14.35 | 14.35 | -0.15 (-1.03%) | 37,450 |
| 1 Nov 2005 | INR | 14.47 | 14.7 | 13.58 | 14.5 | 14.5 | +0.5 (+3.57%) | 14,820 |
| 31 Oct 2005 | INR | 14.1 | 14.4 | 13.35 | 14 | 14 | 0.0 (0.0%) | 45,403 |
| 28 Oct 2005 | INR | 14.1 | 14.4 | 13.8 | 14 | 14 | -0.4 (-2.78%) | 60,117 |
| 27 Oct 2005 | INR | 15 | 15 | 14.4 | 14.4 | 14.4 | -0.6 (-4%) | 47,283 |
| 26 Oct 2005 | INR | 15.7 | 15.95 | 14.95 | 15 | 15 | -0.7 (-4.46%) | 56,734 |
| 25 Oct 2005 | INR | 15.5 | 16 | 14.9 | 15.7 | 15.7 | +0.45 (+2.95%) | 55,323 |
| 24 Oct 2005 | INR | 15 | 15.25 | 14 | 15.25 | 15.25 | +0.45 (+3.04%) | 52,042 |
