| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 16.05 | 16.05 | 15.25 | 15.8 | 7.9 | +0.5 (+3.27%) | 48,350 |
| 1 Dec 2005 | INR | 14.6 | 15.8 | 14.6 | 15.3 | 7.65 | +0.2 (+1.32%) | 47,900 |
| 30 Nov 2005 | INR | 15.8 | 15.8 | 15.06 | 15.1 | 7.55 | -0.7 (-4.43%) | 62,060 |
| 29 Nov 2005 | INR | 15.25 | 15.8 | 15.25 | 15.8 | 7.9 | +0.25 (+1.61%) | 45,000 |
| 28 Nov 2005 | INR | 16 | 16 | 15.3 | 15.55 | 7.775 | -0.3 (-1.89%) | 45,550 |
| 25 Nov 2005 | INR | 15.95 | 16.01 | 15.8 | 15.85 | 7.925 | -0.2 (-1.25%) | 26,000 |
| 24 Nov 2005 | INR | 16.05 | 16.05 | 15.65 | 16.05 | 8.025 | +0.06 (+0.38%) | 90,360 |
| 23 Nov 2005 | INR | 16.01 | 16.8 | 15.99 | 15.99 | 7.995 | -0.84 (-4.99%) | 74,710 |
| 22 Nov 2005 | INR | 18.05 | 18.05 | 16.83 | 16.83 | 8.415 | -0.72 (-4.10%) | 53,930 |
| 21 Nov 2005 | INR | 18.6 | 19 | 17.55 | 17.55 | 8.775 | -1.28 (-6.80%) | 201,750 |
| 18 Nov 2005 | INR | 18.83 | 18.83 | 18 | 18.83 | 9.415 | +0.89 (+4.96%) | 203,410 |
| 17 Nov 2005 | INR | 17.94 | 17.94 | 17.94 | 17.94 | 8.97 | +0.85 (+4.97%) | 23,250 |
| 16 Nov 2005 | INR | 17.09 | 17.09 | 17.09 | 17.09 | 8.545 | +0.81 (+4.98%) | 4,000 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 16.28 | 8.14 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 16.28 | 16.28 | 16.28 | 16.28 | 8.14 | +0.77 (+4.96%) | 19,000 |
| 11 Nov 2005 | INR | 15.51 | 15.51 | 15.51 | 15.51 | 7.755 | +0.73 (+4.94%) | 13,210 |
| 10 Nov 2005 | INR | 14.78 | 14.78 | 14.78 | 14.78 | 7.39 | +0.7 (+4.97%) | 1,500 |
| 9 Nov 2005 | INR | 14.08 | 14.08 | 14.08 | 14.08 | 7.04 | +0.67 (+5.00%) | 33,000 |
| 8 Nov 2005 | INR | 13.41 | 13.41 | 13.41 | 13.41 | 6.705 | +0.63 (+4.93%) | 13,000 |
| 7 Nov 2005 | INR | 12.78 | 12.78 | 12.78 | 12.78 | 6.39 | +0.6 (+4.93%) | 1,500 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 12.18 | 6.09 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 12.18 | 6.09 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 12.18 | 12.18 | 12.18 | 12.18 | 6.09 | +0.58 (+5.00%) | 39,250 |
| 1 Nov 2005 | INR | 10.5 | 11.6 | 10.5 | 11.6 | 5.8 | +0.55 (+4.98%) | 177,300 |
| 31 Oct 2005 | INR | 11.05 | 11.05 | 11.05 | 11.05 | 5.525 | -0.55 (-4.74%) | 36,500 |
| 28 Oct 2005 | INR | 11.6 | 11.6 | 11.6 | 11.6 | 5.8 | -0.6 (-4.92%) | 25,760 |
| 27 Oct 2005 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 6.1 | -0.6 (-4.69%) | 78,750 |
| 26 Oct 2005 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 6.4 | -0.65 (-4.83%) | 64,350 |
| 25 Oct 2005 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 6.725 | -0.7 (-4.95%) | 34,150 |
| 24 Oct 2005 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 7.075 | -0.7 (-4.71%) | 9,650 |
