| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 14 | 14.9 | 13.65 | 14.4 | 14.4 | +0.1 (+0.70%) | 1,415 |
| 1 Dec 2005 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 900 |
| 30 Nov 2005 | INR | 15.5 | 15.5 | 15 | 15 | 15 | +0.2 (+1.35%) | 4,338 |
| 29 Nov 2005 | INR | 14.45 | 14.8 | 14.3 | 14.8 | 14.8 | +0.7 (+4.96%) | 2,012 |
| 28 Nov 2005 | INR | 14.8 | 14.8 | 14.1 | 14.1 | 14.1 | -0.4 (-2.76%) | 1,600 |
| 25 Nov 2005 | INR | 14.5 | 15.3 | 14.5 | 14.5 | 14.5 | -0.9 (-5.84%) | 1,250 |
| 24 Nov 2005 | INR | 15.25 | 15.4 | 14.05 | 15.4 | 15.4 | +0.65 (+4.41%) | 4,750 |
| 23 Nov 2005 | INR | 14 | 14.75 | 13.8 | 14.75 | 14.75 | +0.65 (+4.61%) | 4,045 |
| 22 Nov 2005 | INR | 14.5 | 14.75 | 14.1 | 14.1 | 14.1 | -0.65 (-4.41%) | 2,500 |
| 21 Nov 2005 | INR | 14.3 | 14.75 | 13.55 | 14.75 | 14.75 | +0.55 (+3.87%) | 6,525 |
| 18 Nov 2005 | INR | 14.1 | 15 | 14.1 | 14.2 | 14.2 | -0.6 (-4.05%) | 4,730 |
| 17 Nov 2005 | INR | 15.5 | 15.5 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 1,450 |
| 16 Nov 2005 | INR | 15.95 | 15.95 | 14.75 | 15.55 | 15.55 | +0.05 (+0.32%) | 1,935 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.25 | 15.5 | 15.25 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,100 |
| 11 Nov 2005 | INR | 16 | 16.6 | 15.95 | 16 | 16 | -0.35 (-2.14%) | 2,375 |
| 10 Nov 2005 | INR | 17.1 | 17.1 | 16.35 | 16.35 | 16.35 | -0.9 (-5.22%) | 3,625 |
| 9 Nov 2005 | INR | 16.5 | 17.45 | 16.4 | 17.25 | 17.25 | +0.3 (+1.77%) | 2,574 |
| 8 Nov 2005 | INR | 17.6 | 17.6 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 3,382 |
| 7 Nov 2005 | INR | 17.15 | 17.95 | 17.15 | 17.8 | 17.8 | -0.25 (-1.39%) | 19,800 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18.2 | 18.2 | 17.8 | 18.05 | 18.05 | -0.25 (-1.37%) | 15,886 |
| 1 Nov 2005 | INR | 18.1 | 18.3 | 16.75 | 18.3 | 18.3 | +1.05 (+6.09%) | 51,450 |
| 31 Oct 2005 | INR | 17.9 | 18.6 | 17.25 | 17.25 | 17.25 | -0.7 (-3.90%) | 13,589 |
| 28 Oct 2005 | INR | 17 | 17.95 | 16.3 | 17.95 | 17.95 | +0.85 (+4.97%) | 62,654 |
| 27 Oct 2005 | INR | 17.25 | 17.95 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 10,760 |
| 26 Oct 2005 | INR | 18.65 | 18.65 | 16.95 | 17.95 | 17.95 | -0.3 (-1.64%) | 24,867 |
| 25 Oct 2005 | INR | 16.75 | 18.25 | 16.6 | 18.25 | 18.25 | +0.8 (+4.58%) | 11,900 |
| 24 Oct 2005 | INR | 16 | 17.45 | 16 | 17.45 | 17.45 | +0.65 (+3.87%) | 5,550 |
