| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 7.05 | 7.05 | 6.9 | 6.96 | 69.6 | -0.06 (-0.85%) | 85,241 |
| 30 Nov 2005 | INR | 7.19 | 7.19 | 6.95 | 7.02 | 70.2 | -0.05 (-0.71%) | 135,735 |
| 29 Nov 2005 | INR | 7.08 | 7.16 | 7 | 7.07 | 70.7 | -0.04 (-0.56%) | 114,397 |
| 28 Nov 2005 | INR | 7.2 | 7.29 | 7.1 | 7.11 | 71.1 | +0.01 (+0.14%) | 111,677 |
| 25 Nov 2005 | INR | 7.4 | 8 | 7.1 | 7.1 | 71 | -0.02 (-0.28%) | 99,413 |
| 24 Nov 2005 | INR | 7.12 | 7.24 | 7.1 | 7.12 | 71.2 | -0.06 (-0.84%) | 54,216 |
| 23 Nov 2005 | INR | 7.38 | 7.38 | 7.05 | 7.18 | 71.8 | 0.0 (0.0%) | 71,666 |
| 22 Nov 2005 | INR | 7.03 | 7.28 | 7.03 | 7.18 | 71.8 | -0.06 (-0.83%) | 82,966 |
| 21 Nov 2005 | INR | 7.5 | 7.5 | 7.1 | 7.24 | 72.4 | -0.15 (-2.03%) | 66,618 |
| 18 Nov 2005 | INR | 7.27 | 7.4 | 7.21 | 7.39 | 73.9 | +0.01 (+0.14%) | 107,478 |
| 17 Nov 2005 | INR | 7.65 | 7.65 | 7.3 | 7.38 | 73.8 | -0.14 (-1.86%) | 54,184 |
| 16 Nov 2005 | INR | 7.7 | 7.86 | 7.5 | 7.52 | 75.2 | -0.08 (-1.05%) | 130,025 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 7.6 | 76 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 7.8 | 7.8 | 7.56 | 7.6 | 76 | -0.05 (-0.65%) | 51,737 |
| 11 Nov 2005 | INR | 7.9 | 7.95 | 7.6 | 7.65 | 76.5 | -0.07 (-0.91%) | 97,341 |
| 10 Nov 2005 | INR | 7.96 | 7.96 | 7.65 | 7.72 | 77.2 | -0.1 (-1.28%) | 46,216 |
| 9 Nov 2005 | INR | 8.1 | 8.1 | 7.74 | 7.82 | 78.2 | -0.17 (-2.13%) | 128,850 |
| 8 Nov 2005 | INR | 7.85 | 8.29 | 7.61 | 7.99 | 79.9 | +0.24 (+3.10%) | 173,984 |
| 7 Nov 2005 | INR | 7.2 | 7.8 | 7.2 | 7.75 | 77.5 | +0.48 (+6.60%) | 125,346 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 7.27 | 72.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 7.27 | 72.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 7.18 | 7.18 | 6.96 | 7.27 | 72.7 | +0.25 (+3.56%) | 81,451 |
| 1 Nov 2005 | INR | 7 | 7.35 | 6.96 | 7.02 | 70.2 | -0.03 (-0.43%) | 118,331 |
| 31 Oct 2005 | INR | 7.1 | 7.39 | 7 | 7.05 | 70.5 | -0.14 (-1.95%) | 74,742 |
| 28 Oct 2005 | INR | 7.08 | 7.19 | 6.9 | 7.19 | 71.9 | +0.01 (+0.14%) | 211,340 |
| 27 Oct 2005 | INR | 7.4 | 7.48 | 7.03 | 7.18 | 71.8 | -0.03 (-0.42%) | 140,171 |
| 26 Oct 2005 | INR | 7.28 | 7.5 | 7.1 | 7.21 | 72.1 | -0.24 (-3.22%) | 91,058 |
| 25 Oct 2005 | INR | 7.59 | 7.6 | 7.41 | 7.45 | 74.5 | -0.01 (-0.13%) | 77,236 |
| 24 Oct 2005 | INR | 7.39 | 7.55 | 7.25 | 7.46 | 74.6 | +0.26 (+3.61%) | 88,660 |
| 21 Oct 2005 | INR | 7.26 | 7.4 | 6.95 | 7.2 | 72 | -0.29 (-3.87%) | 159,288 |
