| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | +0.38 (+4.92%) | 31,550 |
| 30 Nov 2005 | INR | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | +0.33 (+4.46%) | 18,100 |
| 29 Nov 2005 | INR | 7.2 | 7.5 | 7.2 | 7.4 | 7.4 | +0.17 (+2.35%) | 17,375 |
| 28 Nov 2005 | INR | 6.92 | 7.29 | 6.92 | 7.23 | 7.23 | +0.03 (+0.42%) | 46,290 |
| 25 Nov 2005 | INR | 7.9 | 7.9 | 7.2 | 7.2 | 7.2 | -0.2 (-2.70%) | 57,081 |
| 24 Nov 2005 | INR | 7.5 | 7.8 | 7.26 | 7.4 | 7.4 | -0.14 (-1.86%) | 13,464 |
| 23 Nov 2005 | INR | 8 | 8 | 7.52 | 7.54 | 7.54 | -0.36 (-4.56%) | 36,800 |
| 22 Nov 2005 | INR | 7.9 | 8.22 | 7.86 | 7.9 | 7.9 | -0.37 (-4.47%) | 28,480 |
| 21 Nov 2005 | INR | 8.35 | 8.5 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 21,602 |
| 18 Nov 2005 | INR | 9.4 | 9.4 | 8.55 | 8.7 | 8.7 | -0.29 (-3.23%) | 56,376 |
| 17 Nov 2005 | INR | 8.92 | 8.99 | 8.92 | 8.99 | 8.99 | +0.42 (+4.90%) | 42,275 |
| 16 Nov 2005 | INR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.4 (+4.90%) | 10,929 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.14 | 8.17 | 8 | 8.17 | 8.17 | +0.38 (+4.88%) | 57,922 |
| 11 Nov 2005 | INR | 7.25 | 7.79 | 7.25 | 7.79 | 7.79 | +0.37 (+4.99%) | 35,750 |
| 10 Nov 2005 | INR | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | +0.35 (+4.95%) | 31,184 |
| 9 Nov 2005 | INR | 7.06 | 7.07 | 6.9 | 7.07 | 7.07 | +0.33 (+4.90%) | 34,844 |
| 8 Nov 2005 | INR | 6.74 | 6.74 | 6.36 | 6.74 | 6.74 | +0.3 (+4.66%) | 27,509 |
| 7 Nov 2005 | INR | 6.15 | 6.44 | 6.11 | 6.44 | 6.44 | +0.3 (+4.89%) | 122,945 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 6.25 | 6.34 | 5.92 | 6.14 | 6.14 | -0.02 (-0.32%) | 15,131 |
| 1 Nov 2005 | INR | 6.17 | 6.17 | 5.92 | 6.16 | 6.16 | +0.26 (+4.41%) | 9,550 |
| 31 Oct 2005 | INR | 6 | 6.24 | 5.72 | 5.9 | 5.9 | -0.12 (-1.99%) | 26,021 |
| 28 Oct 2005 | INR | 6.05 | 6.64 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 26,060 |
| 27 Oct 2005 | INR | 6.3 | 6.7 | 6.28 | 6.33 | 6.33 | -0.27 (-4.09%) | 65,226 |
| 26 Oct 2005 | INR | 6.5 | 6.89 | 6.41 | 6.6 | 6.6 | -0.19 (-2.80%) | 17,898 |
| 25 Oct 2005 | INR | 7.05 | 7.05 | 6.4 | 6.79 | 6.79 | +0.06 (+0.89%) | 30,010 |
| 24 Oct 2005 | INR | 6.99 | 7.19 | 6.57 | 6.73 | 6.73 | -0.06 (-0.88%) | 31,809 |
| 21 Oct 2005 | INR | 7.3 | 7.4 | 6.79 | 6.79 | 6.79 | -0.61 (-8.24%) | 26,850 |
