| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 43.8 | 46.25 | 43.8 | 46.25 | 46.25 | +4.55 (+10.91%) | 180,951 |
| 25 Nov 2005 | INR | 41 | 43.45 | 40.5 | 41.7 | 41.7 | +1.2 (+2.96%) | 109,152 |
| 24 Nov 2005 | INR | 40.95 | 42 | 40 | 40.5 | 40.5 | -0.25 (-0.61%) | 48,501 |
| 23 Nov 2005 | INR | 41.85 | 43.25 | 40.25 | 40.75 | 40.75 | -0.5 (-1.21%) | 105,689 |
| 22 Nov 2005 | INR | 38.85 | 42.45 | 37.25 | 41.25 | 41.25 | +2.85 (+7.42%) | 114,176 |
| 21 Nov 2005 | INR | 38 | 40.5 | 36 | 38.4 | 38.4 | +1.3 (+3.50%) | 60,775 |
| 18 Nov 2005 | INR | 36.45 | 37.4 | 36 | 37.1 | 37.1 | +0.1 (+0.27%) | 37,274 |
| 17 Nov 2005 | INR | 36.5 | 37.5 | 36.3 | 37 | 37 | -0.2 (-0.54%) | 39,558 |
| 16 Nov 2005 | INR | 36 | 37.7 | 36 | 37.2 | 37.2 | +0.5 (+1.36%) | 34,355 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 36.7 | 36.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 38 | 38 | 36.5 | 36.7 | 36.7 | +1.35 (+3.82%) | 29,313 |
| 11 Nov 2005 | INR | 36.1 | 36.4 | 35 | 35.35 | 35.35 | +0.1 (+0.28%) | 49,597 |
| 10 Nov 2005 | INR | 36.65 | 36.65 | 34.9 | 35.25 | 35.25 | -0.5 (-1.40%) | 46,482 |
| 9 Nov 2005 | INR | 36.7 | 37.35 | 35.2 | 35.75 | 35.75 | +0.15 (+0.42%) | 64,588 |
| 8 Nov 2005 | INR | 35 | 36.9 | 34.55 | 35.6 | 35.6 | +2.2 (+6.59%) | 39,843 |
| 7 Nov 2005 | INR | 28 | 34.45 | 28 | 33.4 | 33.4 | +1.2 (+3.73%) | 34,750 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 26 | 31.4 | 26 | 32.2 | 32.2 | +2.5 (+8.42%) | 19,462 |
| 1 Nov 2005 | INR | 30 | 30.9 | 29.25 | 29.7 | 29.7 | +0.7 (+2.41%) | 4,331 |
| 31 Oct 2005 | INR | 25 | 29.5 | 25 | 29 | 29 | +1.3 (+4.69%) | 34,395 |
| 28 Oct 2005 | INR | 28.55 | 30.95 | 27.1 | 27.7 | 27.7 | -2.3 (-7.67%) | 33,227 |
| 27 Oct 2005 | INR | 36.9 | 36.9 | 29.1 | 30 | 30 | -0.95 (-3.07%) | 24,754 |
| 26 Oct 2005 | INR | 33.25 | 33.25 | 30 | 30.95 | 30.95 | -1.5 (-4.62%) | 15,777 |
| 25 Oct 2005 | INR | 35 | 35 | 32 | 32.45 | 32.45 | -0.85 (-2.55%) | 45,057 |
| 24 Oct 2005 | INR | 33.2 | 34.9 | 31.6 | 33.3 | 33.3 | +0.3 (+0.91%) | 40,815 |
| 21 Oct 2005 | INR | 25.2 | 34 | 25.2 | 33 | 33 | +3.5 (+11.86%) | 48,508 |
| 20 Oct 2005 | INR | 32.75 | 33 | 28.5 | 29.5 | 29.5 | -1.9 (-6.05%) | 90,133 |
| 19 Oct 2005 | INR | 32.5 | 34.75 | 30.2 | 31.4 | 31.4 | -3.2 (-9.25%) | 62,382 |
| 18 Oct 2005 | INR | 32.7 | 37.5 | 32.7 | 34.6 | 34.6 | -0.7 (-1.98%) | 63,160 |
