| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 13.37 | 13.55 | 12.85 | 13 | 13 | +0.15 (+1.17%) | 14,100 |
| 30 Nov 2005 | INR | 13.01 | 13.99 | 12.7 | 12.85 | 12.85 | -0.65 (-4.81%) | 15,385 |
| 29 Nov 2005 | INR | 13.89 | 14 | 13.4 | 13.5 | 13.5 | -0.34 (-2.46%) | 10,020 |
| 28 Nov 2005 | INR | 14 | 14.45 | 13.6 | 13.84 | 13.84 | +0.38 (+2.82%) | 25,671 |
| 25 Nov 2005 | INR | 13.81 | 14.19 | 13.46 | 13.46 | 13.46 | -0.64 (-4.54%) | 12,850 |
| 24 Nov 2005 | INR | 13.99 | 14.2 | 13.77 | 14.1 | 14.1 | +0.35 (+2.55%) | 14,100 |
| 23 Nov 2005 | INR | 14.25 | 14.3 | 13.65 | 13.75 | 13.75 | -0.25 (-1.79%) | 15,523 |
| 22 Nov 2005 | INR | 14.5 | 14.55 | 14 | 14 | 14 | -0.47 (-3.25%) | 12,140 |
| 21 Nov 2005 | INR | 14 | 14.99 | 14 | 14.47 | 14.47 | +0.32 (+2.26%) | 19,028 |
| 18 Nov 2005 | INR | 14.51 | 14.7 | 14.02 | 14.15 | 14.15 | -0.55 (-3.74%) | 16,350 |
| 17 Nov 2005 | INR | 14.88 | 14.88 | 14.2 | 14.7 | 14.7 | +0.01 (+0.07%) | 17,150 |
| 16 Nov 2005 | INR | 14.01 | 14.75 | 14 | 14.69 | 14.69 | +0.56 (+3.96%) | 16,891 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 14.13 | 14.13 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 14.59 | 14.59 | 14.11 | 14.13 | 14.13 | -0.22 (-1.53%) | 14,465 |
| 11 Nov 2005 | INR | 14.45 | 14.5 | 14.2 | 14.35 | 14.35 | +0.35 (+2.50%) | 14,950 |
| 10 Nov 2005 | INR | 14.2 | 14.5 | 13.95 | 14 | 14 | +0.25 (+1.82%) | 13,750 |
| 9 Nov 2005 | INR | 14.8 | 14.8 | 13.75 | 13.75 | 13.75 | -0.98 (-6.65%) | 3,050 |
| 8 Nov 2005 | INR | 14.05 | 14.73 | 14.05 | 14.73 | 14.73 | +0.73 (+5.21%) | 7,903 |
| 7 Nov 2005 | INR | 15 | 15.36 | 13.99 | 14 | 14 | -0.71 (-4.83%) | 16,279 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14 | 14.65 | 13.25 | 14.71 | 14.71 | +0.86 (+6.21%) | 7,051 |
| 1 Nov 2005 | INR | 14 | 14.15 | 13.65 | 13.85 | 13.85 | +0.65 (+4.92%) | 3,104 |
| 31 Oct 2005 | INR | 12.5 | 13.5 | 12.1 | 13.2 | 13.2 | +0.75 (+6.02%) | 6,762 |
| 28 Oct 2005 | INR | 13.9 | 13.9 | 12.2 | 12.45 | 12.45 | -1.1 (-8.12%) | 15,400 |
| 27 Oct 2005 | INR | 14.7 | 14.7 | 13.5 | 13.55 | 13.55 | -0.45 (-3.21%) | 14,301 |
| 26 Oct 2005 | INR | 14.85 | 14.85 | 13.8 | 14 | 14 | -0.25 (-1.75%) | 12,350 |
| 25 Oct 2005 | INR | 15.2 | 15.2 | 14.25 | 14.25 | 14.25 | -0.3 (-2.06%) | 13,300 |
| 24 Oct 2005 | INR | 14.9 | 15.25 | 14.55 | 14.55 | 14.55 | +0.15 (+1.04%) | 21,934 |
| 21 Oct 2005 | INR | 14.5 | 14.6 | 13.7 | 14.4 | 14.4 | +0.3 (+2.13%) | 15,201 |
