| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 38 | 41 | 37.4 | 40.55 | 40.55 | +2.55 (+6.71%) | 12,725 |
| 30 Nov 2005 | INR | 38 | 38.6 | 37.55 | 38 | 38 | +0.4 (+1.06%) | 33,563 |
| 29 Nov 2005 | INR | 36.9 | 38.85 | 36.9 | 37.6 | 37.6 | +0.35 (+0.94%) | 5,311 |
| 28 Nov 2005 | INR | 38 | 38.95 | 37.25 | 37.25 | 37.25 | -0.25 (-0.67%) | 11,923 |
| 25 Nov 2005 | INR | 37.45 | 37.5 | 36.95 | 37.5 | 37.5 | +0.5 (+1.35%) | 6,412 |
| 24 Nov 2005 | INR | 36.6 | 37.4 | 36.6 | 37 | 37 | -0.1 (-0.27%) | 3,760 |
| 23 Nov 2005 | INR | 37.1 | 37.3 | 37.1 | 37.1 | 37.1 | +0.05 (+0.13%) | 4,150 |
| 22 Nov 2005 | INR | 37.65 | 38 | 36.6 | 37.05 | 37.05 | -0.4 (-1.07%) | 26,275 |
| 21 Nov 2005 | INR | 36.9 | 38.95 | 36.75 | 37.45 | 37.45 | -0.35 (-0.93%) | 1,850 |
| 18 Nov 2005 | INR | 38.65 | 39.35 | 37.8 | 37.8 | 37.8 | -1.1 (-2.83%) | 7,450 |
| 17 Nov 2005 | INR | 37.6 | 39 | 37.6 | 38.9 | 38.9 | -0.05 (-0.13%) | 3,721 |
| 16 Nov 2005 | INR | 39.95 | 39.95 | 37.85 | 38.95 | 38.95 | +0.15 (+0.39%) | 10,593 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 38.8 | 38.8 | 36.5 | 38.8 | 38.8 | 0.0 (0.0%) | 3,278 |
| 11 Nov 2005 | INR | 37.5 | 38.8 | 37 | 38.8 | 38.8 | +1.85 (+5.01%) | 19,674 |
| 10 Nov 2005 | INR | 37.45 | 38.25 | 36.95 | 36.95 | 36.95 | +0.45 (+1.23%) | 3,490 |
| 9 Nov 2005 | INR | 39.65 | 40 | 36.5 | 36.5 | 36.5 | -2.8 (-7.12%) | 8,286 |
| 8 Nov 2005 | INR | 36.5 | 40.8 | 36.5 | 39.3 | 39.3 | +1.45 (+3.83%) | 27,687 |
| 7 Nov 2005 | INR | 35 | 37.85 | 35 | 37.85 | 37.85 | +3.45 (+10.03%) | 10,646 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 34.4 | 34.4 | -0.05 (-0.15%) | 0 |
| 2 Nov 2005 | INR | 31.9 | 34.45 | 31.75 | 34.45 | 34.45 | +3.45 (+11.13%) | 10,845 |
| 1 Nov 2005 | INR | 31.9 | 32.45 | 31 | 31 | 31 | -0.2 (-0.64%) | 2,960 |
| 31 Oct 2005 | INR | 31.25 | 32 | 29.95 | 31.2 | 31.2 | +0.2 (+0.65%) | 7,510 |
| 28 Oct 2005 | INR | 28.75 | 31.5 | 28.75 | 31 | 31 | +0.8 (+2.65%) | 14,655 |
| 27 Oct 2005 | INR | 33 | 33.65 | 29.55 | 30.2 | 30.2 | -0.35 (-1.15%) | 7,780 |
| 26 Oct 2005 | INR | 33.3 | 34 | 30.5 | 30.55 | 30.55 | -0.4 (-1.29%) | 20,687 |
| 25 Oct 2005 | INR | 30.85 | 30.95 | 29.45 | 30.95 | 30.95 | +2.8 (+9.95%) | 11,670 |
| 24 Oct 2005 | INR | 26.8 | 28.15 | 26.8 | 28.15 | 28.15 | +2.15 (+8.27%) | 13,413 |
| 21 Oct 2005 | INR | 25.4 | 27 | 24.5 | 26 | 26 | -1.2 (-4.41%) | 14,745 |
