| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 66 | 66 | 64.3 | 64.7 | 32.35 | -0.65 (-0.99%) | 59,256 |
| 28 Nov 2005 | INR | 64.8 | 66 | 64.55 | 65.35 | 32.675 | +1.1 (+1.71%) | 59,426 |
| 25 Nov 2005 | INR | 64 | 64.5 | 63 | 64.25 | 32.125 | +1.1 (+1.74%) | 52,888 |
| 24 Nov 2005 | INR | 64.4 | 64.45 | 63 | 63.15 | 31.575 | -0.7 (-1.10%) | 49,863 |
| 23 Nov 2005 | INR | 63.15 | 64.7 | 63.1 | 63.85 | 31.925 | +1 (+1.59%) | 58,512 |
| 22 Nov 2005 | INR | 63.9 | 63.9 | 62.5 | 62.85 | 31.425 | -1.05 (-1.64%) | 31,852 |
| 21 Nov 2005 | INR | 62.5 | 64.2 | 62.5 | 63.9 | 31.95 | +1.85 (+2.98%) | 74,016 |
| 18 Nov 2005 | INR | 62.7 | 63.7 | 61.6 | 62.05 | 31.025 | +0.1 (+0.16%) | 55,699 |
| 17 Nov 2005 | INR | 62.05 | 62.5 | 61.5 | 61.95 | 30.975 | -0.05 (-0.08%) | 29,825 |
| 16 Nov 2005 | INR | 63.5 | 63.5 | 62 | 62 | 31 | -1.15 (-1.82%) | 46,966 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 63.15 | 31.575 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 61.25 | 63.5 | 61.25 | 63.15 | 31.575 | +0.55 (+0.88%) | 55,433 |
| 11 Nov 2005 | INR | 63.6 | 63.6 | 62.3 | 62.6 | 31.3 | -0.7 (-1.11%) | 34,125 |
| 10 Nov 2005 | INR | 63.9 | 64 | 63 | 63.3 | 31.65 | +0.15 (+0.24%) | 31,783 |
| 9 Nov 2005 | INR | 63.8 | 64.2 | 62.8 | 63.15 | 31.575 | +0.05 (+0.08%) | 76,366 |
| 8 Nov 2005 | INR | 64 | 64.2 | 63 | 63.1 | 31.55 | -0.25 (-0.39%) | 47,338 |
| 7 Nov 2005 | INR | 62.05 | 63.9 | 62 | 63.35 | 31.675 | +1.3 (+2.10%) | 70,250 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 62.05 | 31.025 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 62.05 | 31.025 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 61 | 62.3 | 61 | 62.05 | 31.025 | +0.25 (+0.40%) | 53,044 |
| 1 Nov 2005 | INR | 63.4 | 64 | 61.1 | 61.8 | 30.9 | +1.7 (+2.83%) | 40,580 |
| 31 Oct 2005 | INR | 59.5 | 60.5 | 59.5 | 60.1 | 30.05 | +0.7 (+1.18%) | 64,102 |
| 28 Oct 2005 | INR | 59.5 | 60.2 | 58 | 59.4 | 29.7 | -0.4 (-0.67%) | 339,200 |
| 27 Oct 2005 | INR | 59 | 60.2 | 58.5 | 59.8 | 29.9 | -0.05 (-0.08%) | 66,840 |
| 26 Oct 2005 | INR | 60 | 60 | 59.05 | 59.85 | 29.925 | -0.15 (-0.25%) | 79,986 |
| 25 Oct 2005 | INR | 59 | 60.5 | 59 | 60 | 30 | +1.35 (+2.30%) | 237,640 |
| 24 Oct 2005 | INR | 54.5 | 59.3 | 53.85 | 58.65 | 29.325 | +4.95 (+9.22%) | 128,921 |
| 21 Oct 2005 | INR | 52.05 | 54.45 | 47 | 53.7 | 26.85 | +1.7 (+3.27%) | 55,746 |
| 20 Oct 2005 | INR | 55 | 55.4 | 50.5 | 52 | 26 | -1.9 (-3.53%) | 50,931 |
| 19 Oct 2005 | INR | 56 | 56 | 53.05 | 53.9 | 26.95 | -2.2 (-3.92%) | 34,436 |
