| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | INR | 16.45 | 17.15 | 15.65 | 16 | 16 | -0.9 (-5.33%) | 72,410 |
| 2 Dec 2005 | INR | 16.15 | 16.9 | 16.15 | 16.9 | 16.9 | -0.05 (-0.29%) | 65,555 |
| 1 Dec 2005 | INR | 17 | 17.85 | 16.95 | 16.95 | 16.95 | -0.95 (-5.31%) | 71,754 |
| 30 Nov 2005 | INR | 17.25 | 18 | 17.1 | 17.9 | 17.9 | 0.0 (0.0%) | 58,405 |
| 29 Nov 2005 | INR | 16.85 | 18.25 | 16.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 115,900 |
| 28 Nov 2005 | INR | 17.7 | 18.25 | 17.4 | 17.75 | 17.75 | -0.15 (-0.84%) | 163,650 |
| 25 Nov 2005 | INR | 17.5 | 18.15 | 17.3 | 17.9 | 17.9 | -0.2 (-1.10%) | 160,150 |
| 24 Nov 2005 | INR | 17 | 18.25 | 17 | 18.1 | 18.1 | +0.65 (+3.72%) | 65,200 |
| 23 Nov 2005 | INR | 17.25 | 17.85 | 16.2 | 17.45 | 17.45 | +0.45 (+2.65%) | 28,550 |
| 22 Nov 2005 | INR | 16 | 17.5 | 16 | 17 | 17 | +0.3 (+1.80%) | 147,120 |
| 21 Nov 2005 | INR | 17.85 | 17.85 | 16.35 | 16.7 | 16.7 | -0.3 (-1.76%) | 4,420 |
| 18 Nov 2005 | INR | 17.5 | 17.8 | 16.8 | 17 | 17 | 0.0 (0.0%) | 124,933 |
| 17 Nov 2005 | INR | 18.4 | 18.4 | 16.9 | 17 | 17 | -0.65 (-3.68%) | 98,710 |
| 16 Nov 2005 | INR | 17.8 | 18 | 17.65 | 17.65 | 17.65 | -1.5 (-7.83%) | 8,425 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 19.35 | 19.35 | 17.85 | 19.15 | 19.15 | +0.4 (+2.13%) | 6,749 |
| 11 Nov 2005 | INR | 19 | 19 | 18.3 | 18.75 | 18.75 | -0.3 (-1.57%) | 10,201 |
| 10 Nov 2005 | INR | 19.5 | 19.65 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 87,545 |
| 9 Nov 2005 | INR | 19.2 | 20.25 | 18.75 | 20 | 20 | +0.5 (+2.56%) | 71,315 |
| 8 Nov 2005 | INR | 19.1 | 20.2 | 19 | 19.5 | 19.5 | +0.05 (+0.26%) | 134,500 |
| 7 Nov 2005 | INR | 18.1 | 19.45 | 18 | 19.45 | 19.45 | +0.65 (+3.46%) | 49,439 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18.35 | 18.8 | 18.3 | 18.8 | 18.8 | -0.45 (-2.34%) | 3,400 |
| 1 Nov 2005 | INR | 18 | 19.5 | 17.9 | 19.25 | 19.25 | +0.05 (+0.26%) | 5,450 |
| 31 Oct 2005 | INR | 17.85 | 19.2 | 17.7 | 19.2 | 19.2 | +0.6 (+3.23%) | 23,750 |
| 28 Oct 2005 | INR | 20.5 | 20.5 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 3,500 |
| 27 Oct 2005 | INR | 21.2 | 21.2 | 19.55 | 19.55 | 19.55 | -0.85 (-4.17%) | 10,100 |
| 26 Oct 2005 | INR | 20.6 | 21.1 | 20.4 | 20.4 | 20.4 | -0.35 (-1.69%) | 74,850 |
| 25 Oct 2005 | INR | 21.75 | 21.75 | 20.6 | 20.75 | 20.75 | -0.4 (-1.89%) | 124,320 |
