| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 4,610 |
| 30 Nov 2005 | INR | 17.15 | 18.7 | 17.15 | 18.7 | 18.7 | +0.85 (+4.76%) | 10,330 |
| 29 Nov 2005 | INR | 17.85 | 18.9 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 3,450 |
| 28 Nov 2005 | INR | 18.4 | 19.1 | 18.4 | 18.75 | 18.75 | -0.15 (-0.79%) | 6,202 |
| 25 Nov 2005 | INR | 19.25 | 19.9 | 18.9 | 18.9 | 18.9 | -0.5 (-2.58%) | 3,650 |
| 24 Nov 2005 | INR | 19 | 20.2 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 11,739 |
| 23 Nov 2005 | INR | 19.95 | 19.95 | 19 | 19.25 | 19.25 | 0.0 (0.0%) | 4,240 |
| 22 Nov 2005 | INR | 18.25 | 19.3 | 18.25 | 19.25 | 19.25 | +0.6 (+3.22%) | 6,648 |
| 21 Nov 2005 | INR | 18 | 18.8 | 18 | 18.65 | 18.65 | +0.1 (+0.54%) | 3,751 |
| 18 Nov 2005 | INR | 19 | 19.95 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 10,073 |
| 17 Nov 2005 | INR | 20.3 | 20.3 | 19.3 | 19.5 | 19.5 | -0.85 (-4.18%) | 8,730 |
| 16 Nov 2005 | INR | 19.2 | 20.45 | 19.2 | 20.35 | 20.35 | +0.15 (+0.74%) | 12,320 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 20.1 | 20.45 | 18.75 | 20.2 | 20.2 | +0.5 (+2.54%) | 60,972 |
| 11 Nov 2005 | INR | 19.6 | 19.7 | 18.95 | 19.7 | 19.7 | +0.9 (+4.79%) | 91,395 |
| 10 Nov 2005 | INR | 18.5 | 19.05 | 18.3 | 18.8 | 18.8 | +0.55 (+3.01%) | 15,400 |
| 9 Nov 2005 | INR | 19.25 | 19.45 | 18 | 18.25 | 18.25 | -0.35 (-1.88%) | 6,250 |
| 8 Nov 2005 | INR | 19.15 | 19.15 | 18.2 | 18.6 | 18.6 | +0.35 (+1.92%) | 25,910 |
| 7 Nov 2005 | INR | 17.1 | 18.25 | 17.1 | 18.25 | 18.25 | +0.85 (+4.89%) | 46,460 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 15.85 | 17.4 | 15.85 | 17.4 | 17.4 | +0.6 (+3.57%) | 5,375 |
| 1 Nov 2005 | INR | 17 | 17 | 16.25 | 16.8 | 16.8 | -0.05 (-0.30%) | 1,785 |
| 31 Oct 2005 | INR | 15.45 | 16.85 | 15.45 | 16.85 | 16.85 | +0.85 (+5.31%) | 15,655 |
| 28 Oct 2005 | INR | 16 | 16.5 | 15.6 | 16 | 16 | -0.3 (-1.84%) | 6,554 |
| 27 Oct 2005 | INR | 17 | 17.4 | 16.05 | 16.3 | 16.3 | -0.4 (-2.40%) | 2,350 |
| 26 Oct 2005 | INR | 17 | 17 | 16 | 16.7 | 16.7 | +0.1 (+0.60%) | 10,169 |
| 25 Oct 2005 | INR | 16.1 | 16.6 | 16.1 | 16.6 | 16.6 | +0.8 (+5.06%) | 7,186 |
| 24 Oct 2005 | INR | 16.4 | 16.4 | 15.7 | 15.8 | 15.8 | -0.4 (-2.47%) | 3,311 |
| 21 Oct 2005 | INR | 14.85 | 16.2 | 14.75 | 16.2 | 16.2 | +0.45 (+2.86%) | 5,633 |
