| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 36.3 | 38.45 | 36.25 | 38 | 38 | +0.2 (+0.53%) | 13,305 |
| 30 Nov 2005 | INR | 39 | 39 | 37.55 | 37.8 | 37.8 | -1.15 (-2.95%) | 4,370 |
| 29 Nov 2005 | INR | 38.7 | 39.05 | 38.1 | 38.95 | 38.95 | -0.7 (-1.77%) | 8,150 |
| 28 Nov 2005 | INR | 40 | 40.75 | 38 | 39.65 | 39.65 | +0.45 (+1.15%) | 6,644 |
| 25 Nov 2005 | INR | 39.95 | 39.95 | 38.2 | 39.2 | 39.2 | -0.8 (-2%) | 1,793 |
| 24 Nov 2005 | INR | 41 | 41.45 | 37.65 | 40 | 40 | +0.4 (+1.01%) | 21,537 |
| 23 Nov 2005 | INR | 38.9 | 39.6 | 36.55 | 39.6 | 39.6 | +1.85 (+4.90%) | 8,755 |
| 22 Nov 2005 | INR | 38 | 38 | 37.75 | 37.75 | 37.75 | -0.3 (-0.79%) | 300 |
| 21 Nov 2005 | INR | 36.5 | 39 | 36.05 | 38.05 | 38.05 | +0.15 (+0.40%) | 12,580 |
| 18 Nov 2005 | INR | 39.7 | 39.8 | 37.75 | 37.9 | 37.9 | -1.8 (-4.53%) | 14,447 |
| 17 Nov 2005 | INR | 40.65 | 41.5 | 39.7 | 39.7 | 39.7 | -2.1 (-5.02%) | 6,510 |
| 16 Nov 2005 | INR | 42.85 | 42.85 | 41.5 | 41.8 | 41.8 | -1.05 (-2.45%) | 5,163 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 42.85 | 42.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 43.3 | 43.8 | 42.2 | 42.85 | 42.85 | +1.1 (+2.63%) | 21,798 |
| 11 Nov 2005 | INR | 40.3 | 41.75 | 40.3 | 41.75 | 41.75 | +1.95 (+4.90%) | 23,179 |
| 10 Nov 2005 | INR | 39.45 | 39.8 | 38 | 39.8 | 39.8 | +1.85 (+4.87%) | 17,179 |
| 9 Nov 2005 | INR | 37.9 | 37.95 | 37 | 37.95 | 37.95 | +1.8 (+4.98%) | 7,650 |
| 8 Nov 2005 | INR | 36 | 36.15 | 36 | 36.15 | 36.15 | +1.7 (+4.93%) | 2,235 |
| 7 Nov 2005 | INR | 33.9 | 34.45 | 33.05 | 34.45 | 34.45 | +1.6 (+4.87%) | 6,190 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 34.75 | 34.75 | 32.15 | 32.85 | 32.85 | -0.95 (-2.81%) | 16,477 |
| 1 Nov 2005 | INR | 31 | 33.85 | 31 | 33.8 | 33.8 | +1.55 (+4.81%) | 3,600 |
| 31 Oct 2005 | INR | 33.75 | 33.75 | 32.25 | 32.25 | 32.25 | -1.75 (-5.15%) | 6,267 |
| 28 Oct 2005 | INR | 35.8 | 35.8 | 33 | 34 | 34 | -0.5 (-1.45%) | 37,119 |
| 27 Oct 2005 | INR | 34.85 | 35.6 | 34.25 | 34.5 | 34.5 | -1 (-2.82%) | 5,855 |
| 26 Oct 2005 | INR | 36.75 | 38.45 | 35.45 | 35.5 | 35.5 | -1.8 (-4.83%) | 10,145 |
| 25 Oct 2005 | INR | 36.1 | 39 | 36.1 | 37.3 | 37.3 | -0.85 (-2.23%) | 5,065 |
| 24 Oct 2005 | INR | 35 | 38.2 | 35 | 38.15 | 38.15 | +1.55 (+4.23%) | 5,350 |
| 21 Oct 2005 | INR | 36.35 | 39 | 36.35 | 36.6 | 36.6 | -1.65 (-4.31%) | 38,816 |
