| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 26.75 | 26.8 | 26.3 | 26.5 | 26.5 | 0.0 (0.0%) | 23,674 |
| 30 Nov 2005 | INR | 27 | 27.25 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 34,527 |
| 29 Nov 2005 | INR | 27.1 | 27.3 | 26.3 | 27 | 27 | -0.2 (-0.74%) | 42,973 |
| 28 Nov 2005 | INR | 27.95 | 27.95 | 27.15 | 27.2 | 27.2 | -0.2 (-0.73%) | 61,063 |
| 25 Nov 2005 | INR | 27 | 28.2 | 26.7 | 27.4 | 27.4 | +0.8 (+3.01%) | 212,268 |
| 24 Nov 2005 | INR | 26.2 | 27.6 | 26.05 | 26.6 | 26.6 | +0.5 (+1.92%) | 95,235 |
| 23 Nov 2005 | INR | 26.1 | 26.3 | 26 | 26.1 | 26.1 | -0.05 (-0.19%) | 27,464 |
| 22 Nov 2005 | INR | 26.5 | 26.5 | 26.1 | 26.15 | 26.15 | -0.15 (-0.57%) | 26,988 |
| 21 Nov 2005 | INR | 27 | 27 | 26.3 | 26.3 | 26.3 | -0.5 (-1.87%) | 39,464 |
| 18 Nov 2005 | INR | 27.15 | 27.3 | 26.75 | 26.8 | 26.8 | -0.35 (-1.29%) | 50,489 |
| 17 Nov 2005 | INR | 27.5 | 27.5 | 26.95 | 27.15 | 27.15 | 0.0 (0.0%) | 29,809 |
| 16 Nov 2005 | INR | 27.3 | 27.55 | 27.1 | 27.15 | 27.15 | -0.2 (-0.73%) | 39,039 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27.5 | 27.8 | 27.05 | 27.35 | 27.35 | +0.15 (+0.55%) | 46,076 |
| 11 Nov 2005 | INR | 27.65 | 27.65 | 27 | 27.2 | 27.2 | -0.1 (-0.37%) | 58,710 |
| 10 Nov 2005 | INR | 28.1 | 28.1 | 27.05 | 27.3 | 27.3 | -0.35 (-1.27%) | 35,120 |
| 9 Nov 2005 | INR | 28.1 | 29 | 27.45 | 27.65 | 27.65 | +0.15 (+0.55%) | 103,935 |
| 8 Nov 2005 | INR | 26.9 | 27.5 | 26.6 | 27.5 | 27.5 | +0.9 (+3.38%) | 54,543 |
| 7 Nov 2005 | INR | 25 | 26.85 | 25 | 26.6 | 26.6 | +1.1 (+4.31%) | 76,779 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 23.55 | 25.6 | 23.55 | 25.5 | 25.5 | -0.05 (-0.20%) | 33,268 |
| 1 Nov 2005 | INR | 25.85 | 25.85 | 25.3 | 25.55 | 25.55 | +0.3 (+1.19%) | 53,058 |
| 31 Oct 2005 | INR | 25.5 | 25.7 | 24.75 | 25.25 | 25.25 | -0.8 (-3.07%) | 64,798 |
| 28 Oct 2005 | INR | 26.9 | 26.95 | 25.8 | 26.05 | 26.05 | -1.2 (-4.40%) | 36,238 |
| 27 Oct 2005 | INR | 27.9 | 27.9 | 26.75 | 27.25 | 27.25 | -0.5 (-1.80%) | 53,811 |
| 26 Oct 2005 | INR | 27.6 | 27.9 | 27.4 | 27.75 | 27.75 | +0.2 (+0.73%) | 43,637 |
| 25 Oct 2005 | INR | 27.1 | 28.5 | 27.1 | 27.55 | 27.55 | +0.05 (+0.18%) | 42,495 |
| 24 Oct 2005 | INR | 27.25 | 27.95 | 26.55 | 27.5 | 27.5 | +0.5 (+1.85%) | 71,169 |
| 21 Oct 2005 | INR | 25.5 | 27.3 | 25.5 | 27 | 27 | +1.35 (+5.26%) | 111,380 |
