| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 22.15 | 23.15 | 22.1 | 23 | 23 | +0.3 (+1.32%) | 10,125 |
| 24 Nov 2005 | INR | 24.9 | 24.9 | 22.5 | 22.7 | 22.7 | +0.2 (+0.89%) | 4,092 |
| 23 Nov 2005 | INR | 22.15 | 23 | 22.15 | 22.5 | 22.5 | -0.3 (-1.32%) | 9,750 |
| 22 Nov 2005 | INR | 25.95 | 25.95 | 22.2 | 22.8 | 22.8 | -0.1 (-0.44%) | 162,676 |
| 21 Nov 2005 | INR | 22.75 | 23.5 | 22.2 | 22.9 | 22.9 | +0.1 (+0.44%) | 12,725 |
| 18 Nov 2005 | INR | 24.75 | 25 | 22.6 | 22.8 | 22.8 | -0.2 (-0.87%) | 19,579 |
| 17 Nov 2005 | INR | 21.05 | 24 | 20.7 | 23 | 23 | +1.45 (+6.73%) | 153,794 |
| 16 Nov 2005 | INR | 21 | 21.55 | 21 | 21.55 | 21.55 | +0.1 (+0.47%) | 3,400 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 22 | 22 | 21.35 | 21.45 | 21.45 | 0.0 (0.0%) | 7,800 |
| 11 Nov 2005 | INR | 21.7 | 22.35 | 21 | 21.45 | 21.45 | +0.45 (+2.14%) | 21,452 |
| 10 Nov 2005 | INR | 21 | 21.75 | 20.9 | 21 | 21 | -0.5 (-2.33%) | 6,141 |
| 9 Nov 2005 | INR | 22.25 | 22.5 | 21.05 | 21.5 | 21.5 | -0.5 (-2.27%) | 12,423 |
| 8 Nov 2005 | INR | 19.3 | 22.45 | 19.3 | 22 | 22 | +1.55 (+7.58%) | 31,834 |
| 7 Nov 2005 | INR | 19.6 | 20.5 | 19.45 | 20.45 | 20.45 | +1.45 (+7.63%) | 8,753 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18 | 19 | 18 | 19 | 19 | +0.2 (+1.06%) | 2,750 |
| 1 Nov 2005 | INR | 18.2 | 18.8 | 17.95 | 18.8 | 18.8 | +0.9 (+5.03%) | 800 |
| 31 Oct 2005 | INR | 21.55 | 21.55 | 17.35 | 17.9 | 17.9 | -0.1 (-0.56%) | 4,709 |
| 28 Oct 2005 | INR | 18.25 | 18.6 | 18 | 18 | 18 | -0.4 (-2.17%) | 4,950 |
| 27 Oct 2005 | INR | 19.3 | 19.3 | 18 | 18.4 | 18.4 | -1.3 (-6.60%) | 8,779 |
| 26 Oct 2005 | INR | 19.9 | 19.95 | 19.25 | 19.7 | 19.7 | +0.4 (+2.07%) | 9,280 |
| 25 Oct 2005 | INR | 19.5 | 20 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 6,431 |
| 24 Oct 2005 | INR | 19.1 | 20.85 | 19.1 | 19.3 | 19.3 | +0.35 (+1.85%) | 4,801 |
| 21 Oct 2005 | INR | 18.2 | 19.3 | 18 | 18.95 | 18.95 | +0.7 (+3.84%) | 6,800 |
| 20 Oct 2005 | INR | 19.05 | 20.2 | 17.9 | 18.25 | 18.25 | -1.5 (-7.59%) | 13,579 |
| 19 Oct 2005 | INR | 21.7 | 21.7 | 19.35 | 19.75 | 19.75 | -0.25 (-1.25%) | 11,082 |
| 18 Oct 2005 | INR | 19.2 | 21.95 | 19.2 | 20 | 20 | -0.8 (-3.85%) | 11,002 |
| 17 Oct 2005 | INR | 23.2 | 23.2 | 20.45 | 20.8 | 20.8 | -0.95 (-4.37%) | 35,601 |
