| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 46 | 46.15 | 44.5 | 45 | 45 | +2.45 (+5.76%) | 9,304 |
| 25 Nov 2005 | INR | 40 | 42.7 | 40 | 42.55 | 42.55 | +3.05 (+7.72%) | 9,461 |
| 24 Nov 2005 | INR | 40 | 40 | 39.15 | 39.5 | 39.5 | +0.3 (+0.77%) | 1,680 |
| 23 Nov 2005 | INR | 41 | 41 | 38.15 | 39.2 | 39.2 | -0.7 (-1.75%) | 2,850 |
| 22 Nov 2005 | INR | 38 | 40.8 | 38 | 39.9 | 39.9 | +0.4 (+1.01%) | 5,002 |
| 21 Nov 2005 | INR | 40.8 | 41.35 | 39 | 39.5 | 39.5 | +0.5 (+1.28%) | 930 |
| 18 Nov 2005 | INR | 39.55 | 41 | 39 | 39 | 39 | -1.2 (-2.99%) | 4,137 |
| 17 Nov 2005 | INR | 41 | 41.5 | 39.6 | 40.2 | 40.2 | -1.05 (-2.55%) | 2,565 |
| 16 Nov 2005 | INR | 40.1 | 41.8 | 40.05 | 41.25 | 41.25 | +0.85 (+2.10%) | 6,935 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 41.8 | 41.8 | 39.35 | 40.4 | 40.4 | -0.1 (-0.25%) | 2,250 |
| 11 Nov 2005 | INR | 41.85 | 41.9 | 40.2 | 40.5 | 40.5 | -0.5 (-1.22%) | 1,845 |
| 10 Nov 2005 | INR | 40.25 | 42.1 | 40 | 41 | 41 | +0.4 (+0.99%) | 1,550 |
| 9 Nov 2005 | INR | 43.2 | 43.2 | 40.35 | 40.6 | 40.6 | -2.9 (-6.67%) | 1,787 |
| 8 Nov 2005 | INR | 45 | 45 | 43.15 | 43.5 | 43.5 | -0.25 (-0.57%) | 1,225 |
| 7 Nov 2005 | INR | 42.75 | 45.25 | 40.2 | 43.75 | 43.75 | +3.25 (+8.02%) | 6,547 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 40.5 | 40.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 40.5 | 40.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 38.95 | 38.95 | 38 | 40.5 | 40.5 | +2.5 (+6.58%) | 1,092 |
| 1 Nov 2005 | INR | 37 | 38 | 37 | 38 | 38 | +1.05 (+2.84%) | 1,096 |
| 31 Oct 2005 | INR | 34.05 | 36.95 | 34.05 | 36.95 | 36.95 | +3.45 (+10.30%) | 2,956 |
| 28 Oct 2005 | INR | 33.5 | 35 | 33.3 | 33.5 | 33.5 | -2.5 (-6.94%) | 3,875 |
| 27 Oct 2005 | INR | 36.65 | 37 | 36 | 36 | 36 | -1 (-2.70%) | 1,075 |
| 26 Oct 2005 | INR | 36.25 | 38 | 36.25 | 37 | 37 | +0.85 (+2.35%) | 1,751 |
| 25 Oct 2005 | INR | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | +0.35 (+0.98%) | 100 |
| 24 Oct 2005 | INR | 38 | 39.95 | 35.8 | 35.8 | 35.8 | -0.2 (-0.56%) | 5,369 |
| 21 Oct 2005 | INR | 35 | 36.95 | 33.1 | 36 | 36 | -0.8 (-2.17%) | 5,375 |
| 20 Oct 2005 | INR | 40 | 40 | 32.65 | 36.8 | 36.8 | -1.1 (-2.90%) | 11,639 |
| 19 Oct 2005 | INR | 38.6 | 39.45 | 37.5 | 37.9 | 37.9 | -4.1 (-9.76%) | 3,845 |
| 18 Oct 2005 | INR | 40.1 | 44.85 | 40.1 | 42 | 42 | +0.3 (+0.72%) | 3,040 |
