| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 38 | 38 | 35.5 | 35.5 | 3.55 | -1.5 (-4.05%) | 23,875 |
| 29 Nov 2005 | INR | 37.8 | 37.8 | 35.15 | 37 | 3.7 | 0.0 (0.0%) | 14,228 |
| 28 Nov 2005 | INR | 38.5 | 38.5 | 35.5 | 37 | 3.7 | +1.65 (+4.67%) | 37,142 |
| 25 Nov 2005 | INR | 36.75 | 36.75 | 34.25 | 35.35 | 3.535 | +1.35 (+3.97%) | 37,181 |
| 24 Nov 2005 | INR | 34.25 | 35 | 34 | 34 | 3.4 | +0.25 (+0.74%) | 23,402 |
| 23 Nov 2005 | INR | 36.45 | 36.45 | 33.75 | 33.75 | 3.375 | -0.8 (-2.32%) | 14,860 |
| 22 Nov 2005 | INR | 36.7 | 36.7 | 34.4 | 34.55 | 3.455 | -1.15 (-3.22%) | 11,323 |
| 21 Nov 2005 | INR | 35.25 | 35.75 | 33.25 | 35.7 | 3.57 | +2.2 (+6.57%) | 9,963 |
| 18 Nov 2005 | INR | 35 | 35 | 33.5 | 33.5 | 3.35 | -0.2 (-0.59%) | 21,755 |
| 17 Nov 2005 | INR | 34 | 34 | 32.8 | 33.7 | 3.37 | +0.6 (+1.81%) | 21,717 |
| 16 Nov 2005 | INR | 33.9 | 33.9 | 33.1 | 33.1 | 3.31 | -0.5 (-1.49%) | 8,260 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 33.6 | 3.36 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 32.7 | 34.9 | 32.5 | 33.6 | 3.36 | +0.6 (+1.82%) | 11,975 |
| 11 Nov 2005 | INR | 32.9 | 33.1 | 32.6 | 33 | 3.3 | +0.45 (+1.38%) | 27,025 |
| 10 Nov 2005 | INR | 33 | 33 | 31.65 | 32.55 | 3.255 | -0.2 (-0.61%) | 8,167 |
| 9 Nov 2005 | INR | 32.85 | 33 | 31.5 | 32.75 | 3.275 | 0.0 (0.0%) | 15,200 |
| 8 Nov 2005 | INR | 33.25 | 33.25 | 32 | 32.75 | 3.275 | -0.15 (-0.46%) | 12,625 |
| 7 Nov 2005 | INR | 34.5 | 34.5 | 32.75 | 32.9 | 3.29 | -0.55 (-1.64%) | 4,561 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 33.45 | 3.345 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 33.45 | 3.345 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 33.85 | 33.85 | 32.75 | 33.45 | 3.345 | +0.35 (+1.06%) | 13,925 |
| 1 Nov 2005 | INR | 33 | 34.45 | 32.25 | 33.1 | 3.31 | +0.2 (+0.61%) | 3,300 |
| 31 Oct 2005 | INR | 33.5 | 33.7 | 32 | 32.9 | 3.29 | +0.3 (+0.92%) | 5,495 |
| 28 Oct 2005 | INR | 33.7 | 33.7 | 31.65 | 32.6 | 3.26 | +0.1 (+0.31%) | 32,671 |
| 27 Oct 2005 | INR | 35.85 | 35.85 | 32 | 32.5 | 3.25 | -0.5 (-1.52%) | 13,750 |
| 26 Oct 2005 | INR | 33.4 | 33.4 | 32.5 | 33 | 3.3 | +0.05 (+0.15%) | 10,560 |
| 25 Oct 2005 | INR | 34.25 | 34.45 | 32.1 | 32.95 | 3.295 | -0.05 (-0.15%) | 16,630 |
| 24 Oct 2005 | INR | 36 | 36 | 32 | 33 | 3.3 | 0.0 (0.0%) | 46,119 |
| 21 Oct 2005 | INR | 34.5 | 34.5 | 30.6 | 33 | 3.3 | +3 (+10%) | 14,475 |
| 20 Oct 2005 | INR | 33.8 | 33.8 | 30 | 30 | 3 | -2.7 (-8.26%) | 27,281 |
