| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 11.63 | 11.63 | 10.68 | 11 | 11 | -0.08 (-0.72%) | 13,555 |
| 30 Nov 2005 | INR | 10.5 | 11.08 | 10.5 | 11.08 | 11.08 | +0.68 (+6.54%) | 11,650 |
| 29 Nov 2005 | INR | 10 | 10.99 | 10 | 10.4 | 10.4 | -0.1 (-0.95%) | 750 |
| 28 Nov 2005 | INR | 11.3 | 11.3 | 10.5 | 10.5 | 10.5 | -0.95 (-8.30%) | 510 |
| 25 Nov 2005 | INR | 11.56 | 11.56 | 11.45 | 11.45 | 11.45 | +0.11 (+0.97%) | 690 |
| 24 Nov 2005 | INR | 11.4 | 11.4 | 11 | 11.34 | 11.34 | +0.19 (+1.70%) | 1,125 |
| 23 Nov 2005 | INR | 11 | 11.25 | 11 | 11.15 | 11.15 | +0.15 (+1.36%) | 747 |
| 22 Nov 2005 | INR | 11.99 | 12 | 10.95 | 11 | 11 | -0.5 (-4.35%) | 9,430 |
| 21 Nov 2005 | INR | 11.52 | 11.52 | 11.05 | 11.5 | 11.5 | +0.52 (+4.74%) | 7,701 |
| 18 Nov 2005 | INR | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | +0.52 (+4.97%) | 10,950 |
| 17 Nov 2005 | INR | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | +0.49 (+4.91%) | 650 |
| 16 Nov 2005 | INR | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | +0.47 (+4.95%) | 2,700 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 9.93 | 9.93 | 9.5 | 9.5 | 9.5 | -0.09 (-0.94%) | 350 |
| 11 Nov 2005 | INR | 9 | 9.59 | 8.82 | 9.59 | 9.59 | +0.44 (+4.81%) | 1,200 |
| 10 Nov 2005 | INR | 9.15 | 9.25 | 9.1 | 9.15 | 9.15 | -0.2 (-2.14%) | 840 |
| 9 Nov 2005 | INR | 9.65 | 10 | 9.35 | 9.35 | 9.35 | -0.25 (-2.60%) | 1,700 |
| 8 Nov 2005 | INR | 9.15 | 9.6 | 9.1 | 9.6 | 9.6 | +0.11 (+1.16%) | 1,250 |
| 7 Nov 2005 | INR | 9.16 | 9.49 | 9.05 | 9.49 | 9.49 | +0.13 (+1.39%) | 1,650 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 9.36 | 8.92 | 8.25 | 9.36 | 9.36 | +0.44 (+4.93%) | 100 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 8.25 | 8.92 | 8.25 | 8.92 | 8.92 | +0.42 (+4.94%) | 3,350 |
| 28 Oct 2005 | INR | 9.03 | 9.03 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 3,000 |
| 27 Oct 2005 | INR | 9.4 | 9.4 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 350 |
| 26 Oct 2005 | INR | 8.98 | 9.05 | 8.98 | 9 | 9 | -0.45 (-4.76%) | 1,450 |
| 25 Oct 2005 | INR | 9.3 | 9.7 | 9.3 | 9.45 | 9.45 | +0.15 (+1.61%) | 460 |
| 24 Oct 2005 | INR | 8.8 | 9.3 | 8.8 | 9.3 | 9.3 | +0.17 (+1.86%) | 1,500 |
| 21 Oct 2005 | INR | 9.16 | 9.65 | 9.13 | 9.13 | 9.13 | -0.48 (-4.99%) | 2,200 |
