| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 40.95 | 40.95 | 38.5 | 38.5 | 38.5 | -0.5 (-1.28%) | 6,851 |
| 22 Nov 2005 | INR | 39.6 | 39.65 | 37.25 | 39 | 39 | +1.25 (+3.31%) | 7,900 |
| 21 Nov 2005 | INR | 40.45 | 40.6 | 37.75 | 37.75 | 37.75 | -1.65 (-4.19%) | 9,225 |
| 18 Nov 2005 | INR | 40.65 | 42.7 | 39.4 | 39.4 | 39.4 | -0.65 (-1.62%) | 8,558 |
| 17 Nov 2005 | INR | 42.1 | 42.1 | 38.7 | 40.05 | 40.05 | -0.05 (-0.12%) | 17,019 |
| 16 Nov 2005 | INR | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | +1.9 (+4.97%) | 4,188 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | +1.8 (+4.95%) | 2,600 |
| 11 Nov 2005 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | +1.7 (+4.90%) | 295 |
| 10 Nov 2005 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | +1.65 (+4.99%) | 800 |
| 9 Nov 2005 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +1.55 (+4.92%) | 1,225 |
| 8 Nov 2005 | INR | 31.15 | 31.5 | 31.15 | 31.5 | 31.5 | +1.5 (+5%) | 3,200 |
| 7 Nov 2005 | INR | 30.3 | 30.3 | 29 | 30 | 30 | +1.05 (+3.63%) | 2,639 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 28.1 | 28.1 | 28 | 28.95 | 28.95 | -0.2 (-0.69%) | 700 |
| 1 Nov 2005 | INR | 31.4 | 31.4 | 29.15 | 29.15 | 29.15 | -0.85 (-2.83%) | 1,025 |
| 31 Oct 2005 | INR | 27.6 | 30 | 27.6 | 30 | 30 | +1.25 (+4.35%) | 280 |
| 28 Oct 2005 | INR | 31 | 31 | 28.75 | 28.75 | 28.75 | -1.25 (-4.17%) | 2,652 |
| 27 Oct 2005 | INR | 28 | 30.2 | 27.4 | 30 | 30 | +1.3 (+4.53%) | 3,310 |
| 26 Oct 2005 | INR | 27.7 | 30.25 | 27.7 | 28.7 | 28.7 | -0.4 (-1.37%) | 1,800 |
| 25 Oct 2005 | INR | 30.5 | 30.5 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 3,200 |
| 24 Oct 2005 | INR | 31.4 | 31.5 | 30 | 30.6 | 30.6 | +0.6 (+2%) | 2,575 |
| 21 Oct 2005 | INR | 27.7 | 30 | 27.7 | 30 | 30 | +0.85 (+2.92%) | 7,566 |
| 20 Oct 2005 | INR | 30 | 30 | 29.15 | 29.15 | 29.15 | -1.45 (-4.74%) | 1,200 |
| 19 Oct 2005 | INR | 30.65 | 30.65 | 30.5 | 30.6 | 30.6 | -1.4 (-4.38%) | 3,700 |
| 18 Oct 2005 | INR | 31.7 | 35 | 31.7 | 32 | 32 | -1.35 (-4.05%) | 11,895 |
| 17 Oct 2005 | INR | 33.35 | 33.35 | 33.3 | 33.35 | 33.35 | -1.7 (-4.85%) | 1,900 |
| 14 Oct 2005 | INR | 35.1 | 35.1 | 35.05 | 35.05 | 35.05 | -1.8 (-4.88%) | 2,825 |
| 13 Oct 2005 | INR | 34.5 | 37.5 | 34.15 | 36.85 | 36.85 | +0.95 (+2.65%) | 3,675 |
