| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 25 | 26.75 | 25 | 26.2 | 26.2 | +0.65 (+2.54%) | 71,351 |
| 24 Nov 2005 | INR | 25.6 | 26.2 | 24.7 | 25.55 | 25.55 | +0.75 (+3.02%) | 86,854 |
| 23 Nov 2005 | INR | 24.95 | 26.2 | 24.6 | 24.8 | 24.8 | +0.15 (+0.61%) | 66,735 |
| 22 Nov 2005 | INR | 25.5 | 25.7 | 24.5 | 24.65 | 24.65 | -1.05 (-4.09%) | 45,741 |
| 21 Nov 2005 | INR | 26.35 | 26.35 | 25.3 | 25.7 | 25.7 | -0.2 (-0.77%) | 69,213 |
| 18 Nov 2005 | INR | 27.4 | 29.95 | 25.55 | 25.9 | 25.9 | -0.2 (-0.77%) | 185,790 |
| 17 Nov 2005 | INR | 25 | 26.8 | 24.5 | 26.1 | 26.1 | +1.35 (+5.45%) | 166,615 |
| 16 Nov 2005 | INR | 24.5 | 25 | 24.5 | 24.75 | 24.75 | -0.2 (-0.80%) | 29,827 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 25.2 | 25.2 | 24.55 | 24.95 | 24.95 | +0.25 (+1.01%) | 33,197 |
| 11 Nov 2005 | INR | 25.8 | 25.8 | 24.5 | 24.7 | 24.7 | -0.2 (-0.80%) | 42,631 |
| 10 Nov 2005 | INR | 25.25 | 25.25 | 24.5 | 24.9 | 24.9 | +0.4 (+1.63%) | 28,634 |
| 9 Nov 2005 | INR | 25.45 | 25.5 | 24.3 | 24.5 | 24.5 | -0.45 (-1.80%) | 43,915 |
| 8 Nov 2005 | INR | 26.5 | 26.5 | 24.5 | 24.95 | 24.95 | -0.65 (-2.54%) | 95,744 |
| 7 Nov 2005 | INR | 25.55 | 26.5 | 25.25 | 25.6 | 25.6 | -0.45 (-1.73%) | 114,085 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 23.7 | 27.3 | 23.7 | 26.05 | 26.05 | +1.55 (+6.33%) | 81,038 |
| 1 Nov 2005 | INR | 24.5 | 24.9 | 24.05 | 24.5 | 24.5 | +0.5 (+2.08%) | 9,781 |
| 31 Oct 2005 | INR | 23 | 24.2 | 23 | 24 | 24 | +1 (+4.35%) | 32,473 |
| 28 Oct 2005 | INR | 25.95 | 25.95 | 22.75 | 23 | 23 | -0.85 (-3.56%) | 51,372 |
| 27 Oct 2005 | INR | 24.6 | 24.6 | 23.5 | 23.85 | 23.85 | -0.5 (-2.05%) | 56,302 |
| 26 Oct 2005 | INR | 23.6 | 24.75 | 23.6 | 24.35 | 24.35 | -0.05 (-0.20%) | 85,566 |
| 25 Oct 2005 | INR | 24.9 | 25 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 37,144 |
| 24 Oct 2005 | INR | 24.2 | 26.65 | 24.2 | 24.5 | 24.5 | -0.25 (-1.01%) | 86,949 |
| 21 Oct 2005 | INR | 22.75 | 25.95 | 21.6 | 24.75 | 24.75 | +2.2 (+9.76%) | 126,285 |
| 20 Oct 2005 | INR | 24.7 | 24.9 | 21.25 | 22.55 | 22.55 | -1 (-4.25%) | 137,969 |
| 19 Oct 2005 | INR | 25.2 | 25.5 | 23.1 | 23.55 | 23.55 | -1.7 (-6.73%) | 167,570 |
| 18 Oct 2005 | INR | 26.95 | 27.2 | 25.25 | 25.25 | 25.25 | -1.25 (-4.72%) | 117,639 |
| 17 Oct 2005 | INR | 26.5 | 29 | 26 | 26.5 | 26.5 | -2 (-7.02%) | 142,126 |
