| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 15 | 15.45 | 14.77 | 14.77 | 14.77 | +0.05 (+0.34%) | 945 |
| 30 Nov 2005 | INR | 14.71 | 14.99 | 14.71 | 14.72 | 14.72 | +0.12 (+0.82%) | 1,178 |
| 29 Nov 2005 | INR | 15 | 15.67 | 14.57 | 14.6 | 14.6 | -1.15 (-7.30%) | 4,839 |
| 28 Nov 2005 | INR | 14.25 | 16.2 | 14.25 | 15.75 | 15.75 | -0.05 (-0.32%) | 6,099 |
| 25 Nov 2005 | INR | 15.1 | 16.22 | 15.05 | 15.8 | 15.8 | +1.05 (+7.12%) | 20,427 |
| 24 Nov 2005 | INR | 14.65 | 14.9 | 14.6 | 14.75 | 14.75 | -0.25 (-1.67%) | 3,800 |
| 23 Nov 2005 | INR | 14.51 | 15 | 14.51 | 15 | 15 | +0.35 (+2.39%) | 1,465 |
| 22 Nov 2005 | INR | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | -0.2 (-1.35%) | 495 |
| 21 Nov 2005 | INR | 14.5 | 15 | 14.1 | 14.85 | 14.85 | +0.3 (+2.06%) | 4,557 |
| 18 Nov 2005 | INR | 14.51 | 15.3 | 14 | 14.55 | 14.55 | -0.01 (-0.07%) | 5,800 |
| 17 Nov 2005 | INR | 14.51 | 14.9 | 14.51 | 14.56 | 14.56 | +0.04 (+0.28%) | 545 |
| 16 Nov 2005 | INR | 15 | 15 | 14.5 | 14.52 | 14.52 | -0.48 (-3.20%) | 4,335 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.6 | 15.6 | 14.75 | 15 | 15 | -0.53 (-3.41%) | 2,286 |
| 11 Nov 2005 | INR | 14.63 | 15.8 | 14.63 | 15.53 | 15.53 | +0.03 (+0.19%) | 2,780 |
| 10 Nov 2005 | INR | 14.05 | 16.55 | 14.05 | 15.5 | 15.5 | +0.1 (+0.65%) | 602 |
| 9 Nov 2005 | INR | 16.8 | 17 | 15.25 | 15.4 | 15.4 | -0.15 (-0.96%) | 2,080 |
| 8 Nov 2005 | INR | 15.02 | 16 | 15.02 | 15.55 | 15.55 | +0.3 (+1.97%) | 1,961 |
| 7 Nov 2005 | INR | 15.5 | 16.99 | 14.75 | 15.25 | 15.25 | -0.69 (-4.33%) | 4,614 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 15.54 | 15.74 | 15.1 | 15.94 | 15.94 | +0.7 (+4.59%) | 8,190 |
| 1 Nov 2005 | INR | 15.24 | 15.24 | 14 | 15.24 | 15.24 | +1.24 (+8.86%) | 7,034 |
| 31 Oct 2005 | INR | 13.05 | 14 | 12 | 14 | 14 | +0.1 (+0.72%) | 11,100 |
| 28 Oct 2005 | INR | 12.5 | 14.45 | 12.3 | 13.9 | 13.9 | +0.34 (+2.51%) | 7,610 |
| 27 Oct 2005 | INR | 13.95 | 14 | 13.56 | 13.56 | 13.56 | -1.43 (-9.54%) | 1,100 |
| 26 Oct 2005 | INR | 13.95 | 14.99 | 13.55 | 14.99 | 14.99 | +1.04 (+7.46%) | 925 |
| 25 Oct 2005 | INR | 13.2 | 14.7 | 13.2 | 13.95 | 13.95 | -0.04 (-0.29%) | 525 |
| 24 Oct 2005 | INR | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.02 (-0.14%) | 150 |
| 21 Oct 2005 | INR | 13.8 | 14.88 | 13.8 | 14.01 | 14.01 | -0.25 (-1.75%) | 6,325 |
