| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 53.75 | 53.75 | 50 | 51.1 | 51.1 | -1.75 (-3.31%) | 15,580 |
| 28 Nov 2005 | INR | 53.8 | 56.8 | 52.25 | 52.85 | 52.85 | +4.85 (+10.10%) | 48,686 |
| 25 Nov 2005 | INR | 46.05 | 48.5 | 46.05 | 48 | 48 | +1 (+2.13%) | 8,387 |
| 24 Nov 2005 | INR | 46.25 | 48.15 | 46.25 | 47 | 47 | +0.9 (+1.95%) | 18,515 |
| 23 Nov 2005 | INR | 45.4 | 46.1 | 44.55 | 46.1 | 46.1 | +2.1 (+4.77%) | 13,896 |
| 22 Nov 2005 | INR | 45.65 | 45.8 | 42.55 | 44 | 44 | -0.1 (-0.23%) | 30,790 |
| 21 Nov 2005 | INR | 45 | 45.95 | 43.1 | 44.1 | 44.1 | -0.4 (-0.90%) | 10,165 |
| 18 Nov 2005 | INR | 45.65 | 46 | 44 | 44.5 | 44.5 | -0.15 (-0.34%) | 7,105 |
| 17 Nov 2005 | INR | 46.9 | 46.9 | 43.8 | 44.65 | 44.65 | +0.65 (+1.48%) | 11,424 |
| 16 Nov 2005 | INR | 42.25 | 45.2 | 42.25 | 44 | 44 | +2.3 (+5.52%) | 21,520 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 41.5 | 42 | 40.55 | 41.7 | 41.7 | +2.7 (+6.92%) | 16,958 |
| 11 Nov 2005 | INR | 40.75 | 42.5 | 38.7 | 39 | 39 | -1 (-2.50%) | 30,509 |
| 10 Nov 2005 | INR | 41.7 | 41.7 | 39.5 | 40 | 40 | -0.1 (-0.25%) | 21,404 |
| 9 Nov 2005 | INR | 45 | 45 | 40 | 40.1 | 40.1 | -1.35 (-3.26%) | 7,862 |
| 8 Nov 2005 | INR | 40.5 | 44.5 | 40.5 | 41.45 | 41.45 | -0.5 (-1.19%) | 28,858 |
| 7 Nov 2005 | INR | 40 | 41.95 | 39.85 | 41.95 | 41.95 | +3.8 (+9.96%) | 6,960 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 38.15 | 38.15 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 38.15 | 38.15 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 38.65 | 41.8 | 38 | 38.15 | 38.15 | -0.45 (-1.17%) | 2,018 |
| 1 Nov 2005 | INR | 40.8 | 40.8 | 37.5 | 38.6 | 38.6 | +1.45 (+3.90%) | 6,900 |
| 31 Oct 2005 | INR | 37.5 | 38.9 | 36 | 37.15 | 37.15 | +0.4 (+1.09%) | 1,195 |
| 28 Oct 2005 | INR | 37 | 38.8 | 36.35 | 36.75 | 36.75 | -0.75 (-2%) | 1,600 |
| 27 Oct 2005 | INR | 38 | 39 | 37 | 37.5 | 37.5 | -0.15 (-0.40%) | 2,711 |
| 26 Oct 2005 | INR | 38.9 | 41.75 | 37.6 | 37.65 | 37.65 | -2.65 (-6.58%) | 5,635 |
| 25 Oct 2005 | INR | 36.5 | 40.6 | 35.3 | 40.3 | 40.3 | +3.35 (+9.07%) | 61,702 |
| 24 Oct 2005 | INR | 36.9 | 37.3 | 35 | 36.95 | 36.95 | +2.4 (+6.95%) | 17,268 |
| 21 Oct 2005 | INR | 33 | 37.5 | 31.95 | 34.55 | 34.55 | +0.15 (+0.44%) | 12,408 |
| 20 Oct 2005 | INR | 38.45 | 38.5 | 34.25 | 34.4 | 34.4 | -3.6 (-9.47%) | 8,445 |
| 19 Oct 2005 | INR | 40.05 | 40.5 | 38 | 38 | 38 | -3.9 (-9.31%) | 11,902 |
