| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 23 | 24.9 | 23 | 24.7 | 24.7 | 0.0 (0.0%) | 19,221 |
| 28 Nov 2005 | INR | 23.5 | 25 | 23.5 | 24.7 | 24.7 | +1.4 (+6.01%) | 28,318 |
| 25 Nov 2005 | INR | 23.2 | 23.5 | 23 | 23.3 | 23.3 | +0.4 (+1.75%) | 9,938 |
| 24 Nov 2005 | INR | 24 | 24.05 | 22.4 | 22.9 | 22.9 | -1.15 (-4.78%) | 45,083 |
| 23 Nov 2005 | INR | 23.85 | 24.9 | 23.4 | 24.05 | 24.05 | +0.65 (+2.78%) | 28,025 |
| 22 Nov 2005 | INR | 22.6 | 25 | 22.6 | 23.4 | 23.4 | +0.65 (+2.86%) | 68,150 |
| 21 Nov 2005 | INR | 22 | 24.6 | 22 | 22.75 | 22.75 | -1 (-4.21%) | 53,450 |
| 18 Nov 2005 | INR | 25.45 | 25.45 | 23.7 | 23.75 | 23.75 | -0.3 (-1.25%) | 23,759 |
| 17 Nov 2005 | INR | 23.5 | 24.45 | 23.5 | 24.05 | 24.05 | +0.35 (+1.48%) | 10,740 |
| 16 Nov 2005 | INR | 24.5 | 24.5 | 23.7 | 23.7 | 23.7 | -0.3 (-1.25%) | 9,965 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 26 | 26.8 | 24 | 24 | 24 | -1.9 (-7.34%) | 69,533 |
| 11 Nov 2005 | INR | 21.7 | 25.9 | 21.5 | 25.9 | 25.9 | +4.15 (+19.08%) | 124,986 |
| 10 Nov 2005 | INR | 20.8 | 21.75 | 20.8 | 21.75 | 21.75 | +0.7 (+3.33%) | 6,936 |
| 9 Nov 2005 | INR | 21.75 | 21.75 | 20.5 | 21.05 | 21.05 | -0.55 (-2.55%) | 14,650 |
| 8 Nov 2005 | INR | 20.75 | 21.85 | 20.5 | 21.6 | 21.6 | +1.6 (+8%) | 38,450 |
| 7 Nov 2005 | INR | 21.6 | 21.6 | 19.95 | 20 | 20 | 0.0 (0.0%) | 58,202 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 19.25 | 20 | 19 | 20 | 20 | +0.4 (+2.04%) | 11,680 |
| 1 Nov 2005 | INR | 20.5 | 21.5 | 19.6 | 19.6 | 19.6 | -0.35 (-1.75%) | 18,402 |
| 31 Oct 2005 | INR | 20.2 | 21 | 19.5 | 19.95 | 19.95 | -0.05 (-0.25%) | 40,205 |
| 28 Oct 2005 | INR | 21 | 21.75 | 19 | 20 | 20 | -2 (-9.09%) | 21,450 |
| 27 Oct 2005 | INR | 23.35 | 23.5 | 21.7 | 22 | 22 | -1.2 (-5.17%) | 18,185 |
| 26 Oct 2005 | INR | 23.6 | 24 | 23.2 | 23.2 | 23.2 | -0.8 (-3.33%) | 13,775 |
| 25 Oct 2005 | INR | 24 | 24 | 23.3 | 24 | 24 | +0.75 (+3.23%) | 2,750 |
| 24 Oct 2005 | INR | 23.3 | 24.55 | 23.25 | 23.25 | 23.25 | -0.15 (-0.64%) | 30,855 |
| 21 Oct 2005 | INR | 24.05 | 24.1 | 22.1 | 23.4 | 23.4 | -0.8 (-3.31%) | 21,399 |
| 20 Oct 2005 | INR | 24.05 | 26.05 | 23.7 | 24.2 | 24.2 | -1.6 (-6.20%) | 18,450 |
| 19 Oct 2005 | INR | 23.5 | 25.8 | 23.4 | 25.8 | 25.8 | +0.8 (+3.20%) | 31,162 |
