| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 14.99 | 15.15 | 14 | 14.01 | 14.01 | -0.69 (-4.69%) | 22,698 |
| 29 Nov 2005 | INR | 14.5 | 14.9 | 14.34 | 14.7 | 14.7 | -0.3 (-2%) | 26,800 |
| 28 Nov 2005 | INR | 15.5 | 15.5 | 15 | 15 | 15 | -0.35 (-2.28%) | 11,674 |
| 25 Nov 2005 | INR | 15.25 | 15.4 | 14.1 | 15.35 | 15.35 | +0.61 (+4.14%) | 30,450 |
| 24 Nov 2005 | INR | 14.85 | 14.85 | 14.02 | 14.74 | 14.74 | +0.34 (+2.36%) | 7,675 |
| 23 Nov 2005 | INR | 14.35 | 14.9 | 14 | 14.4 | 14.4 | +0.19 (+1.34%) | 11,967 |
| 22 Nov 2005 | INR | 14.6 | 14.8 | 14 | 14.21 | 14.21 | -0.34 (-2.34%) | 9,715 |
| 21 Nov 2005 | INR | 15.74 | 15.74 | 14.55 | 14.55 | 14.55 | -0.57 (-3.77%) | 13,250 |
| 18 Nov 2005 | INR | 15.3 | 16.39 | 15.1 | 15.12 | 15.12 | -0.72 (-4.55%) | 15,714 |
| 17 Nov 2005 | INR | 16.25 | 16.56 | 15.8 | 15.84 | 15.84 | -0.51 (-3.12%) | 34,207 |
| 16 Nov 2005 | INR | 16.5 | 16.85 | 16.2 | 16.35 | 16.35 | +0.25 (+1.55%) | 32,432 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 17 | 17.2 | 16.05 | 16.1 | 16.1 | -0.51 (-3.07%) | 48,525 |
| 11 Nov 2005 | INR | 17.86 | 17.86 | 16.26 | 16.61 | 16.61 | -0.4 (-2.35%) | 143,023 |
| 10 Nov 2005 | INR | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | +0.81 (+5.00%) | 51,720 |
| 9 Nov 2005 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.77 (+4.99%) | 47,537 |
| 8 Nov 2005 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +0.73 (+4.97%) | 32,097 |
| 7 Nov 2005 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | +0.7 (+5%) | 39,431 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14 | 14 | 13.7 | 14 | 14 | +0.62 (+4.63%) | 37,476 |
| 1 Nov 2005 | INR | 13.38 | 13.38 | 13 | 13.38 | 13.38 | +0.63 (+4.94%) | 10,051 |
| 31 Oct 2005 | INR | 13 | 13 | 12.05 | 12.75 | 12.75 | -0.05 (-0.39%) | 19,005 |
| 28 Oct 2005 | INR | 12.8 | 13.2 | 12.4 | 12.8 | 12.8 | +0.05 (+0.39%) | 54,185 |
| 27 Oct 2005 | INR | 12.7 | 12.75 | 12.05 | 12.75 | 12.75 | +0.6 (+4.94%) | 81,033 |
| 26 Oct 2005 | INR | 12.1 | 12.15 | 11.6 | 12.15 | 12.15 | +0.55 (+4.74%) | 19,640 |
| 25 Oct 2005 | INR | 10.5 | 11.6 | 10.5 | 11.6 | 11.6 | +0.6 (+5.45%) | 23,410 |
| 24 Oct 2005 | INR | 10.6 | 11.5 | 10.6 | 11 | 11 | -0.15 (-1.35%) | 16,124 |
| 21 Oct 2005 | INR | 11.5 | 11.5 | 11.15 | 11.15 | 11.15 | -0.55 (-4.70%) | 33,248 |
| 20 Oct 2005 | INR | 12.5 | 12.7 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 28,450 |
