| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 30.6 | 30.6 | 30.25 | 30.25 | 30.25 | +0.7 (+2.37%) | 101 |
| 22 Nov 2005 | INR | 31.85 | 31.85 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 3,565 |
| 21 Nov 2005 | INR | 30.4 | 31.5 | 30.25 | 31.1 | 31.1 | +0.6 (+1.97%) | 2,285 |
| 18 Nov 2005 | INR | 31.35 | 31.65 | 30.15 | 30.5 | 30.5 | -1.1 (-3.48%) | 6,267 |
| 17 Nov 2005 | INR | 31.1 | 31.9 | 31 | 31.6 | 31.6 | +0.6 (+1.94%) | 3,550 |
| 16 Nov 2005 | INR | 30.95 | 31.7 | 30.95 | 31 | 31 | +0.5 (+1.64%) | 4,041 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 32.3 | 32.3 | 29.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 14,766 |
| 11 Nov 2005 | INR | 31.45 | 31.6 | 30 | 31 | 31 | -0.2 (-0.64%) | 9,308 |
| 10 Nov 2005 | INR | 30.7 | 31.2 | 29.8 | 31.2 | 31.2 | +1.25 (+4.17%) | 12,831 |
| 9 Nov 2005 | INR | 29.7 | 29.95 | 28.5 | 29.95 | 29.95 | +1.2 (+4.17%) | 20,544 |
| 8 Nov 2005 | INR | 28.5 | 28.75 | 27.8 | 28.75 | 28.75 | +1.35 (+4.93%) | 10,930 |
| 7 Nov 2005 | INR | 26.1 | 27.4 | 26.1 | 27.4 | 27.4 | +1.3 (+4.98%) | 1,749 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 26.1 | 26.55 | 26.05 | 26.1 | 26.1 | -1.4 (-5.09%) | 9,950 |
| 1 Nov 2005 | INR | 27 | 27.5 | 27 | 27.5 | 27.5 | +0.9 (+3.38%) | 5,172 |
| 31 Oct 2005 | INR | 25.5 | 26.6 | 25.5 | 26.6 | 26.6 | +1.25 (+4.93%) | 5,201 |
| 28 Oct 2005 | INR | 26 | 26.2 | 25.35 | 25.35 | 25.35 | -1.05 (-3.98%) | 3,987 |
| 27 Oct 2005 | INR | 26.3 | 27.9 | 26.2 | 26.4 | 26.4 | -1.2 (-4.35%) | 4,901 |
| 26 Oct 2005 | INR | 27 | 28.35 | 26.5 | 27.6 | 27.6 | +0.8 (+2.99%) | 8,590 |
| 25 Oct 2005 | INR | 25.55 | 27.2 | 25.55 | 26.8 | 26.8 | +0.85 (+3.28%) | 4,396 |
| 24 Oct 2005 | INR | 24.05 | 25.95 | 24.05 | 25.95 | 25.95 | +1.2 (+4.85%) | 5,655 |
| 21 Oct 2005 | INR | 23.05 | 24.85 | 22.85 | 24.75 | 24.75 | +0.7 (+2.91%) | 19,307 |
| 20 Oct 2005 | INR | 25.25 | 26.45 | 24.05 | 24.05 | 24.05 | -1.35 (-5.31%) | 5,448 |
| 19 Oct 2005 | INR | 25.3 | 26.9 | 25.3 | 25.4 | 25.4 | -1.05 (-3.97%) | 4,727 |
| 18 Oct 2005 | INR | 26.75 | 28 | 25.55 | 26.45 | 26.45 | -0.25 (-0.94%) | 12,000 |
| 17 Oct 2005 | INR | 27.5 | 27.5 | 26.7 | 26.7 | 26.7 | -1.8 (-6.32%) | 13,950 |
| 14 Oct 2005 | INR | 27.7 | 29.95 | 27.25 | 28.5 | 28.5 | -0.05 (-0.18%) | 7,500 |
| 13 Oct 2005 | INR | 30 | 30.95 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 6,829 |
