| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | INR | 24.3 | 24.3 | 24.1 | 24.1 | 24.1 | +0.25 (+1.05%) | 3,050 |
| 2 Dec 2005 | INR | 25 | 25 | 23.7 | 23.85 | 23.85 | -0.35 (-1.45%) | 5,435 |
| 1 Dec 2005 | INR | 26 | 26 | 24.2 | 24.2 | 24.2 | -0.8 (-3.20%) | 2,850 |
| 30 Nov 2005 | INR | 26 | 26 | 25 | 25 | 25 | -0.5 (-1.96%) | 4,750 |
| 29 Nov 2005 | INR | 25.5 | 25.75 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 2,000 |
| 28 Nov 2005 | INR | 26 | 26 | 25.5 | 25.5 | 25.5 | -0.4 (-1.54%) | 3,400 |
| 25 Nov 2005 | INR | 25.9 | 25.9 | 25.25 | 25.9 | 25.9 | +1.2 (+4.86%) | 7,978 |
| 24 Nov 2005 | INR | 26.25 | 26.25 | 24.1 | 24.7 | 24.7 | -0.55 (-2.18%) | 2,302 |
| 23 Nov 2005 | INR | 25.55 | 25.55 | 24 | 25.25 | 25.25 | +0.9 (+3.70%) | 5,874 |
| 22 Nov 2005 | INR | 25.05 | 25.1 | 24.35 | 24.35 | 24.35 | -0.85 (-3.37%) | 2,650 |
| 21 Nov 2005 | INR | 25.25 | 25.75 | 25.2 | 25.2 | 25.2 | -1.1 (-4.18%) | 1,898 |
| 18 Nov 2005 | INR | 27.1 | 27.2 | 25.85 | 26.3 | 26.3 | -0.7 (-2.59%) | 6,027 |
| 17 Nov 2005 | INR | 26.6 | 27.4 | 26.5 | 27 | 27 | +0.7 (+2.66%) | 6,875 |
| 16 Nov 2005 | INR | 24.3 | 26.3 | 24.3 | 26.3 | 26.3 | +1.25 (+4.99%) | 14,736 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 26 | 26.4 | 25 | 25.05 | 25.05 | -0.95 (-3.65%) | 10,903 |
| 11 Nov 2005 | INR | 25.5 | 26.6 | 25.5 | 26 | 26 | 0.0 (0.0%) | 6,372 |
| 10 Nov 2005 | INR | 27.15 | 27.35 | 26 | 26 | 26 | -1.05 (-3.88%) | 6,664 |
| 9 Nov 2005 | INR | 29.5 | 30.65 | 26.75 | 27.05 | 27.05 | -0.85 (-3.05%) | 26,612 |
| 8 Nov 2005 | INR | 27 | 27.9 | 27 | 27.9 | 27.9 | +2.5 (+9.84%) | 8,901 |
| 7 Nov 2005 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | +2.3 (+9.96%) | 1,901 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 21.85 | 21.85 | 20.85 | 23.1 | 23.1 | +2.2 (+10.53%) | 11,450 |
| 1 Nov 2005 | INR | 20.7 | 21.5 | 20.7 | 20.9 | 20.9 | +0.05 (+0.24%) | 1,592 |
| 31 Oct 2005 | INR | 19 | 21.65 | 18 | 20.85 | 20.85 | +1.15 (+5.84%) | 6,410 |
| 28 Oct 2005 | INR | 19.75 | 20.35 | 19.6 | 19.7 | 19.7 | -0.3 (-1.50%) | 4,700 |
| 27 Oct 2005 | INR | 20 | 20.2 | 19.5 | 20 | 20 | -0.1 (-0.50%) | 4,402 |
| 26 Oct 2005 | INR | 19.4 | 20.25 | 19.4 | 20.1 | 20.1 | +0.15 (+0.75%) | 2,652 |
| 25 Oct 2005 | INR | 19.85 | 19.95 | 19.3 | 19.95 | 19.95 | +0.65 (+3.37%) | 3,225 |
