| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 23.5 | 24 | 23.05 | 23.25 | 15.5 | -0.05 (-0.21%) | 4,710 |
| 21 Nov 2005 | INR | 23.5 | 24 | 23.15 | 23.3 | 15.5333 | -0.35 (-1.48%) | 7,220 |
| 18 Nov 2005 | INR | 23.95 | 24.35 | 23.55 | 23.65 | 15.7667 | -0.45 (-1.87%) | 5,620 |
| 17 Nov 2005 | INR | 24.2 | 24.5 | 24 | 24.1 | 16.0667 | -0.5 (-2.03%) | 3,050 |
| 16 Nov 2005 | INR | 24.5 | 25.1 | 24.5 | 24.6 | 16.4 | +0.2 (+0.82%) | 1,455 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 24.4 | 16.2667 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 25 | 25 | 23.5 | 24.4 | 16.2667 | -0.65 (-2.59%) | 6,065 |
| 11 Nov 2005 | INR | 24.55 | 25.45 | 24.55 | 25.05 | 16.7 | -0.45 (-1.76%) | 6,155 |
| 10 Nov 2005 | INR | 25.3 | 25.5 | 24.65 | 25.5 | 17 | +0.9 (+3.66%) | 11,741 |
| 9 Nov 2005 | INR | 25 | 25 | 24.55 | 24.6 | 16.4 | -0.8 (-3.15%) | 4,493 |
| 8 Nov 2005 | INR | 25 | 25.5 | 24.7 | 25.4 | 16.9333 | +1 (+4.10%) | 10,100 |
| 7 Nov 2005 | INR | 24.45 | 24.85 | 23.7 | 24.4 | 16.2667 | +0.5 (+2.09%) | 13,095 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 23.9 | 15.9333 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 23.9 | 15.9333 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 23.5 | 23.5 | 23.45 | 23.9 | 15.9333 | -0.35 (-1.44%) | 875 |
| 1 Nov 2005 | INR | 22.9 | 25.4 | 22.9 | 24.25 | 16.1667 | +1.7 (+7.54%) | 1,820 |
| 31 Oct 2005 | INR | 23.9 | 24.55 | 22.55 | 22.55 | 15.0333 | -2.3 (-9.26%) | 12,695 |
| 28 Oct 2005 | INR | 26 | 26 | 24.1 | 24.85 | 16.5667 | -0.9 (-3.50%) | 8,051 |
| 27 Oct 2005 | INR | 26.8 | 26.8 | 25.75 | 25.75 | 17.1667 | -1.2 (-4.45%) | 800 |
| 26 Oct 2005 | INR | 26.9 | 26.95 | 26.05 | 26.95 | 17.9667 | +0.7 (+2.67%) | 3,510 |
| 25 Oct 2005 | INR | 26 | 26.7 | 26 | 26.25 | 17.5 | +0.25 (+0.96%) | 4,430 |
| 24 Oct 2005 | INR | 25.4 | 27 | 25.4 | 26 | 17.3333 | +1 (+4%) | 8,110 |
| 21 Oct 2005 | INR | 25 | 25.5 | 24.5 | 25 | 16.6667 | +0.9 (+3.73%) | 13,695 |
| 20 Oct 2005 | INR | 26.5 | 27.35 | 23.8 | 24.1 | 16.0667 | -1.05 (-4.17%) | 10,182 |
| 19 Oct 2005 | INR | 26.75 | 27.4 | 25 | 25.15 | 16.7667 | -2.65 (-9.53%) | 22,945 |
| 18 Oct 2005 | INR | 28 | 28 | 27.3 | 27.8 | 18.5333 | -0.65 (-2.28%) | 7,840 |
| 17 Oct 2005 | INR | 27.6 | 28.5 | 27.5 | 28.45 | 18.9667 | 0.0 (0.0%) | 6,080 |
| 14 Oct 2005 | INR | 28.5 | 30 | 28 | 28.45 | 18.9667 | -1.45 (-4.85%) | 14,525 |
| 13 Oct 2005 | INR | 30 | 30.25 | 29.05 | 29.9 | 19.9333 | +0.3 (+1.01%) | 5,010 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 29.6 | 19.7333 | 0.0 (0.0%) | 0 |
