| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 33.4 | 35.95 | 33 | 34.35 | 34.35 | +1.25 (+3.78%) | 88,854 |
| 29 Nov 2005 | INR | 33 | 33.5 | 32.3 | 33.1 | 33.1 | +0.1 (+0.30%) | 16,774 |
| 28 Nov 2005 | INR | 32.8 | 33.35 | 32.1 | 33 | 33 | 0.0 (0.0%) | 28,039 |
| 25 Nov 2005 | INR | 33.45 | 34.15 | 32.5 | 33 | 33 | +0.2 (+0.61%) | 34,248 |
| 24 Nov 2005 | INR | 32.95 | 34 | 32.1 | 32.8 | 32.8 | +0.35 (+1.08%) | 40,186 |
| 23 Nov 2005 | INR | 34.15 | 35.7 | 31.05 | 32.45 | 32.45 | -1.55 (-4.56%) | 71,766 |
| 22 Nov 2005 | INR | 32.25 | 35.1 | 32.1 | 34 | 34 | +1.75 (+5.43%) | 59,883 |
| 21 Nov 2005 | INR | 32.5 | 32.85 | 32 | 32.25 | 32.25 | +0.7 (+2.22%) | 10,931 |
| 18 Nov 2005 | INR | 32.65 | 33.4 | 31.55 | 31.55 | 31.55 | -0.4 (-1.25%) | 31,288 |
| 17 Nov 2005 | INR | 33.75 | 33.75 | 31.75 | 31.95 | 31.95 | +0.05 (+0.16%) | 55,921 |
| 16 Nov 2005 | INR | 36.7 | 36.7 | 31.4 | 31.9 | 31.9 | -3.1 (-8.86%) | 121,554 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 36.7 | 37.2 | 34.3 | 35 | 35 | -1.65 (-4.50%) | 22,820 |
| 11 Nov 2005 | INR | 35.9 | 37.1 | 35.9 | 36.65 | 36.65 | +0.95 (+2.66%) | 19,237 |
| 10 Nov 2005 | INR | 33.5 | 36.9 | 33.5 | 35.7 | 35.7 | +1.95 (+5.78%) | 9,464 |
| 9 Nov 2005 | INR | 34.05 | 35.1 | 33.55 | 33.75 | 33.75 | -1.15 (-3.30%) | 3,630 |
| 8 Nov 2005 | INR | 33.5 | 34.9 | 33.5 | 34.9 | 34.9 | +1.8 (+5.44%) | 5,435 |
| 7 Nov 2005 | INR | 33 | 34 | 32.75 | 33.1 | 33.1 | +0.1 (+0.30%) | 10,957 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 31.6 | 33 | 31.25 | 33 | 33 | +0.4 (+1.23%) | 4,212 |
| 1 Nov 2005 | INR | 31.95 | 33 | 31.95 | 32.6 | 32.6 | +1.8 (+5.84%) | 3,203 |
| 31 Oct 2005 | INR | 31.4 | 31.4 | 30.4 | 30.8 | 30.8 | -0.6 (-1.91%) | 3,002 |
| 28 Oct 2005 | INR | 32 | 32.95 | 31 | 31.4 | 31.4 | -1.6 (-4.85%) | 8,073 |
| 27 Oct 2005 | INR | 33.4 | 33.5 | 32.5 | 33 | 33 | +0.05 (+0.15%) | 4,026 |
| 26 Oct 2005 | INR | 34.8 | 34.8 | 32.5 | 32.95 | 32.95 | -1.8 (-5.18%) | 8,072 |
| 25 Oct 2005 | INR | 34.05 | 35.35 | 33.7 | 34.75 | 34.75 | -0.15 (-0.43%) | 4,685 |
| 24 Oct 2005 | INR | 33.3 | 34.9 | 33.3 | 34.9 | 34.9 | +2 (+6.08%) | 14,220 |
| 21 Oct 2005 | INR | 33 | 34 | 31 | 32.9 | 32.9 | -0.7 (-2.08%) | 15,267 |
| 20 Oct 2005 | INR | 36 | 37.7 | 32.85 | 33.6 | 33.6 | -2.75 (-7.57%) | 22,168 |
