| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 50.45 | 51.4 | 49.05 | 49.15 | 49.15 | -0.85 (-1.70%) | 31,269 |
| 29 Nov 2005 | INR | 52 | 52 | 49.6 | 50 | 50 | -2 (-3.85%) | 17,292 |
| 28 Nov 2005 | INR | 54 | 54.5 | 50.8 | 52 | 52 | +1.95 (+3.90%) | 26,106 |
| 25 Nov 2005 | INR | 50 | 50.4 | 49.5 | 50.05 | 50.05 | +0.6 (+1.21%) | 40,246 |
| 24 Nov 2005 | INR | 49.7 | 50.05 | 47.9 | 49.45 | 49.45 | +1.75 (+3.67%) | 46,668 |
| 23 Nov 2005 | INR | 46.2 | 47.7 | 45.2 | 47.7 | 47.7 | +2.25 (+4.95%) | 54,301 |
| 22 Nov 2005 | INR | 45.4 | 46.25 | 45 | 45.45 | 45.45 | -0.05 (-0.11%) | 8,386 |
| 21 Nov 2005 | INR | 44.25 | 45.75 | 44.25 | 45.5 | 45.5 | +0.4 (+0.89%) | 11,938 |
| 18 Nov 2005 | INR | 44.8 | 46.5 | 43.75 | 45.1 | 45.1 | +1.35 (+3.09%) | 18,570 |
| 17 Nov 2005 | INR | 45.3 | 45.3 | 43.5 | 43.75 | 43.75 | -0.95 (-2.13%) | 3,287 |
| 16 Nov 2005 | INR | 45 | 46.15 | 43.3 | 44.7 | 44.7 | +0.2 (+0.45%) | 6,577 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 44.9 | 45 | 44 | 44.5 | 44.5 | -0.15 (-0.34%) | 3,137 |
| 11 Nov 2005 | INR | 45.75 | 45.75 | 43.3 | 44.65 | 44.65 | -0.6 (-1.33%) | 5,228 |
| 10 Nov 2005 | INR | 46 | 46 | 45 | 45.25 | 45.25 | -1.4 (-3.00%) | 9,878 |
| 9 Nov 2005 | INR | 45.8 | 46.75 | 42.95 | 46.65 | 46.65 | +1.45 (+3.21%) | 4,554 |
| 8 Nov 2005 | INR | 44.8 | 45.55 | 44.8 | 45.2 | 45.2 | +0.95 (+2.15%) | 9,282 |
| 7 Nov 2005 | INR | 44.5 | 45.35 | 43.3 | 44.25 | 44.25 | +1.05 (+2.43%) | 6,470 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 43.2 | 43.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 43.2 | 43.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 43 | 44.8 | 42.7 | 43.2 | 43.2 | +0.2 (+0.47%) | 1,470 |
| 1 Nov 2005 | INR | 43.5 | 45.4 | 43 | 43 | 43 | -0.7 (-1.60%) | 4,240 |
| 31 Oct 2005 | INR | 47.75 | 47.75 | 43.7 | 43.7 | 43.7 | -2.25 (-4.90%) | 6,101 |
| 28 Oct 2005 | INR | 46.5 | 47.95 | 45.95 | 45.95 | 45.95 | -2.4 (-4.96%) | 3,781 |
| 27 Oct 2005 | INR | 50 | 50.75 | 48.35 | 48.35 | 48.35 | -2.35 (-4.64%) | 6,495 |
| 26 Oct 2005 | INR | 51.4 | 51.65 | 49.3 | 50.7 | 50.7 | +1.5 (+3.05%) | 7,529 |
| 25 Oct 2005 | INR | 49.2 | 49.2 | 48.95 | 49.2 | 49.2 | +2.3 (+4.90%) | 15,018 |
| 24 Oct 2005 | INR | 46.75 | 46.9 | 46.75 | 46.9 | 46.9 | -131.1 (-73.65%) | 770 |
| 21 Oct 2005 | INR | 170 | 182 | 166.25 | 178 | 178 | +3.25 (+1.86%) | 18,636 |
| 20 Oct 2005 | INR | 191.9 | 191.9 | 174.45 | 174.75 | 174.75 | -8.4 (-4.59%) | 19,232 |
