| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 16.25 | 17 | 15.75 | 15.75 | 15.75 | -0.53 (-3.26%) | 128,047 |
| 29 Nov 2005 | INR | 17.98 | 17.98 | 16.28 | 16.28 | 16.28 | -0.85 (-4.96%) | 135,675 |
| 28 Nov 2005 | INR | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | +1.58 (+10.16%) | 33,310 |
| 25 Nov 2005 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.74 (+5.00%) | 29,115 |
| 24 Nov 2005 | INR | 14.4 | 14.81 | 14.4 | 14.81 | 14.81 | +0.51 (+3.57%) | 48,770 |
| 23 Nov 2005 | INR | 13.89 | 14.3 | 13 | 14.3 | 14.3 | +0.75 (+5.54%) | 21,460 |
| 22 Nov 2005 | INR | 13.25 | 13.98 | 12.7 | 13.55 | 13.55 | +0.19 (+1.42%) | 26,852 |
| 21 Nov 2005 | INR | 14.76 | 14.76 | 13.36 | 13.36 | 13.36 | -0.29 (-2.12%) | 31,101 |
| 18 Nov 2005 | INR | 14.08 | 14.08 | 13.65 | 13.65 | 13.65 | +0.24 (+1.79%) | 57,002 |
| 17 Nov 2005 | INR | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | +0.63 (+4.93%) | 43,795 |
| 16 Nov 2005 | INR | 12.78 | 12.78 | 12.6 | 12.78 | 12.78 | +0.6 (+4.93%) | 24,440 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 12 | 12.18 | 12 | 12.18 | 12.18 | +0.58 (+5.00%) | 21,050 |
| 11 Nov 2005 | INR | 11.6 | 11.6 | 11.1 | 11.6 | 11.6 | +0.6 (+5.45%) | 16,268 |
| 10 Nov 2005 | INR | 11.37 | 11.42 | 10.61 | 11 | 11 | +0.02 (+0.18%) | 22,955 |
| 9 Nov 2005 | INR | 10.98 | 10.98 | 10 | 10.98 | 10.98 | +0.52 (+4.97%) | 38,510 |
| 8 Nov 2005 | INR | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | +0.49 (+4.91%) | 12,025 |
| 7 Nov 2005 | INR | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | +0.47 (+4.95%) | 5,355 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 9.15 | 9.5 | 9.15 | 9.5 | 9.5 | +0.4 (+4.40%) | 100 |
| 1 Nov 2005 | INR | 9.6 | 9.6 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 2,600 |
| 31 Oct 2005 | INR | 9.5 | 9.95 | 9.05 | 9.5 | 9.5 | 0.0 (0.0%) | 10,061 |
| 28 Oct 2005 | INR | 10.4 | 10.4 | 9.5 | 9.5 | 9.5 | -0.45 (-4.52%) | 15,650 |
| 27 Oct 2005 | INR | 10.35 | 10.35 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 72,750 |
| 26 Oct 2005 | INR | 9 | 9.9 | 9 | 9.9 | 9.9 | +0.45 (+4.76%) | 46,523 |
| 25 Oct 2005 | INR | 9.45 | 10.1 | 9.45 | 9.45 | 9.45 | -0.45 (-4.55%) | 11,400 |
| 24 Oct 2005 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.5 (-4.81%) | 6,300 |
| 21 Oct 2005 | INR | 10.75 | 10.75 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 10,800 |
| 20 Oct 2005 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.55 (-4.80%) | 6,650 |
