| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 9.5 | 9.55 | 9.25 | 9.5 | 9.5 | +0.1 (+1.06%) | 4,151 |
| 25 Nov 2005 | INR | 9.35 | 9.6 | 9.35 | 9.4 | 9.4 | -0.31 (-3.19%) | 580 |
| 24 Nov 2005 | INR | 9.45 | 9.71 | 9.15 | 9.71 | 9.71 | +0.46 (+4.97%) | 4,399 |
| 23 Nov 2005 | INR | 9.17 | 9.25 | 9.17 | 9.25 | 9.25 | -0.16 (-1.70%) | 415 |
| 22 Nov 2005 | INR | 9.55 | 9.55 | 9.35 | 9.41 | 9.41 | -0.58 (-5.81%) | 6,300 |
| 21 Nov 2005 | INR | 10.3 | 10.3 | 9.76 | 9.99 | 9.99 | -0.06 (-0.60%) | 2,150 |
| 18 Nov 2005 | INR | 10.2 | 10.25 | 9.95 | 10.05 | 10.05 | 0.0 (0.0%) | 9,300 |
| 17 Nov 2005 | INR | 10.25 | 11 | 10.05 | 10.05 | 10.05 | -0.45 (-4.29%) | 7,301 |
| 16 Nov 2005 | INR | 10.5 | 10.5 | 10.05 | 10.5 | 10.5 | +0.05 (+0.48%) | 2,600 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 10.5 | 10.55 | 10.05 | 10.45 | 10.45 | -0.05 (-0.48%) | 6,400 |
| 11 Nov 2005 | INR | 10 | 10.56 | 9.95 | 10.5 | 10.5 | +0.4 (+3.96%) | 7,850 |
| 10 Nov 2005 | INR | 10.1 | 10.1 | 9.7 | 10.1 | 10.1 | -0.06 (-0.59%) | 6,103 |
| 9 Nov 2005 | INR | 10.5 | 10.5 | 10.15 | 10.16 | 10.16 | +0.08 (+0.79%) | 2,002 |
| 8 Nov 2005 | INR | 9.9 | 10.08 | 9.9 | 10.08 | 10.08 | +0.48 (+5%) | 5,320 |
| 7 Nov 2005 | INR | 9.6 | 9.6 | 9.22 | 9.6 | 9.6 | +0.45 (+4.92%) | 5,850 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 9.45 | 9.45 | 9.07 | 9.15 | 9.15 | -0.35 (-3.68%) | 2,900 |
| 1 Nov 2005 | INR | 9.45 | 9.5 | 9.1 | 9.5 | 9.5 | +0.45 (+4.97%) | 5,805 |
| 31 Oct 2005 | INR | 9.23 | 9.23 | 9 | 9.05 | 9.05 | -0.15 (-1.63%) | 2,840 |
| 28 Oct 2005 | INR | 9.55 | 10 | 9.16 | 9.2 | 9.2 | -0.44 (-4.56%) | 4,060 |
| 27 Oct 2005 | INR | 10 | 10.25 | 9.64 | 9.64 | 9.64 | -0.46 (-4.55%) | 3,791 |
| 26 Oct 2005 | INR | 10.25 | 10.5 | 9.8 | 10.1 | 10.1 | -0.15 (-1.46%) | 3,400 |
| 25 Oct 2005 | INR | 10.5 | 10.6 | 9.6 | 10.25 | 10.25 | +0.17 (+1.69%) | 4,550 |
| 24 Oct 2005 | INR | 10.21 | 10.75 | 10.08 | 10.08 | 10.08 | -0.52 (-4.91%) | 6,900 |
| 21 Oct 2005 | INR | 10.2 | 10.64 | 9.78 | 10.6 | 10.6 | +0.31 (+3.01%) | 13,800 |
| 20 Oct 2005 | INR | 10.31 | 11 | 10.29 | 10.29 | 10.29 | -0.6 (-5.51%) | 16,200 |
| 19 Oct 2005 | INR | 10.57 | 11.62 | 10.54 | 10.89 | 10.89 | -0.2 (-1.80%) | 12,245 |
| 18 Oct 2005 | INR | 10.25 | 11.09 | 10.25 | 11.09 | 11.09 | +0.52 (+4.92%) | 10,324 |
