| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 14.9 | 14.9 | 14.3 | 14.5 | 14.5 | -0.32 (-2.16%) | 31,235 |
| 30 Nov 2005 | INR | 15.1 | 15.65 | 14.65 | 14.82 | 14.82 | -0.08 (-0.54%) | 42,107 |
| 29 Nov 2005 | INR | 15.75 | 15.84 | 14.76 | 14.9 | 14.9 | -0.5 (-3.25%) | 35,249 |
| 28 Nov 2005 | INR | 15.65 | 15.84 | 15.37 | 15.4 | 15.4 | +0.2 (+1.32%) | 41,832 |
| 25 Nov 2005 | INR | 15 | 15.59 | 15 | 15.2 | 15.2 | -0.22 (-1.43%) | 30,038 |
| 24 Nov 2005 | INR | 15.49 | 15.65 | 15.15 | 15.42 | 15.42 | +0.42 (+2.80%) | 28,314 |
| 23 Nov 2005 | INR | 15.4 | 15.4 | 14.9 | 15 | 15 | -0.19 (-1.25%) | 19,561 |
| 22 Nov 2005 | INR | 15.36 | 15.67 | 15.06 | 15.19 | 15.19 | -0.52 (-3.31%) | 28,802 |
| 21 Nov 2005 | INR | 16.35 | 16.45 | 15.61 | 15.71 | 15.71 | -0.45 (-2.78%) | 34,265 |
| 18 Nov 2005 | INR | 15.7 | 16.7 | 15.7 | 16.16 | 16.16 | +0.41 (+2.60%) | 83,006 |
| 17 Nov 2005 | INR | 15.75 | 16 | 15.5 | 15.75 | 15.75 | +0.04 (+0.25%) | 40,791 |
| 16 Nov 2005 | INR | 15.75 | 15.9 | 15.58 | 15.71 | 15.71 | +0.01 (+0.06%) | 34,484 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.5 | 15.88 | 15.4 | 15.7 | 15.7 | +0.17 (+1.09%) | 23,431 |
| 11 Nov 2005 | INR | 15.1 | 16 | 15.1 | 15.53 | 15.53 | +0.29 (+1.90%) | 50,361 |
| 10 Nov 2005 | INR | 15.25 | 15.88 | 15 | 15.24 | 15.24 | -0.08 (-0.52%) | 69,578 |
| 9 Nov 2005 | INR | 15.5 | 15.88 | 15.11 | 15.32 | 15.32 | -0.09 (-0.58%) | 38,903 |
| 8 Nov 2005 | INR | 15.75 | 16.12 | 15.25 | 15.41 | 15.41 | -0.21 (-1.34%) | 49,603 |
| 7 Nov 2005 | INR | 14.65 | 15.74 | 14.65 | 15.62 | 15.62 | +0.7 (+4.69%) | 27,792 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.45 | 14.75 | 14.1 | 14.92 | 14.92 | +0.12 (+0.81%) | 22,500 |
| 1 Nov 2005 | INR | 15.1 | 15.25 | 14.5 | 14.8 | 14.8 | +0.3 (+2.07%) | 13,631 |
| 31 Oct 2005 | INR | 14.25 | 14.65 | 14 | 14.5 | 14.5 | +0.4 (+2.84%) | 36,080 |
| 28 Oct 2005 | INR | 14 | 15.65 | 13.9 | 14.1 | 14.1 | -0.6 (-4.08%) | 68,117 |
| 27 Oct 2005 | INR | 14.2 | 16 | 14.2 | 14.7 | 14.7 | +0.25 (+1.73%) | 92,179 |
| 26 Oct 2005 | INR | 13.75 | 14.45 | 13.75 | 14.45 | 14.45 | +0.35 (+2.48%) | 24,412 |
| 25 Oct 2005 | INR | 14.5 | 14.9 | 13.8 | 14.1 | 14.1 | -0.25 (-1.74%) | 58,685 |
| 24 Oct 2005 | INR | 14 | 14.9 | 13.75 | 14.35 | 14.35 | +0.6 (+4.36%) | 64,721 |
| 21 Oct 2005 | INR | 14 | 14 | 12.6 | 13.75 | 13.75 | -0.3 (-2.14%) | 107,164 |
