| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 16.2 | 17.5 | 16.15 | 16.8 | 16.8 | -0.45 (-2.61%) | 4,925 |
| 28 Nov 2005 | INR | 17.3 | 17.5 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 1,850 |
| 25 Nov 2005 | INR | 17.8 | 17.8 | 17.05 | 17.4 | 17.4 | -0.65 (-3.60%) | 1,620 |
| 24 Nov 2005 | INR | 16.9 | 18.05 | 16.85 | 18.05 | 18.05 | +0.2 (+1.12%) | 3,446 |
| 23 Nov 2005 | INR | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | +0.35 (+2%) | 1,125 |
| 22 Nov 2005 | INR | 17.05 | 17.95 | 16.45 | 17.5 | 17.5 | +0.5 (+2.94%) | 7,278 |
| 21 Nov 2005 | INR | 17.4 | 18.5 | 17 | 17 | 17 | -1.1 (-6.08%) | 5,976 |
| 18 Nov 2005 | INR | 17.7 | 18.6 | 17.7 | 18.1 | 18.1 | -0.6 (-3.21%) | 321 |
| 17 Nov 2005 | INR | 18.2 | 18.7 | 18.1 | 18.7 | 18.7 | +0.55 (+3.03%) | 1,410 |
| 16 Nov 2005 | INR | 19.45 | 19.45 | 17.95 | 18.15 | 18.15 | -0.8 (-4.22%) | 2,337 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 18 | 19 | 17.95 | 18.95 | 18.95 | +1.05 (+5.87%) | 9,167 |
| 11 Nov 2005 | INR | 17.8 | 18 | 17.45 | 17.9 | 17.9 | -0.1 (-0.56%) | 5,450 |
| 10 Nov 2005 | INR | 17.65 | 18 | 16.5 | 18 | 18 | +0.15 (+0.84%) | 2,517 |
| 9 Nov 2005 | INR | 17.35 | 17.85 | 17 | 17.85 | 17.85 | +1.05 (+6.25%) | 6,888 |
| 8 Nov 2005 | INR | 16.9 | 17.25 | 16.4 | 16.8 | 16.8 | +0.5 (+3.07%) | 3,290 |
| 7 Nov 2005 | INR | 15.75 | 17.15 | 15.75 | 16.3 | 16.3 | +0.6 (+3.82%) | 6,450 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.7 | 15.7 | -0.65 (-3.98%) | 0 |
| 2 Nov 2005 | INR | 16.25 | 16.25 | 15.7 | 16.35 | 16.35 | -0.1 (-0.61%) | 1,590 |
| 1 Nov 2005 | INR | 15.05 | 16.45 | 15.05 | 16.45 | 16.45 | +0.85 (+5.45%) | 300 |
| 31 Oct 2005 | INR | 15.2 | 17.7 | 15.2 | 15.6 | 15.6 | -0.25 (-1.58%) | 3,502 |
| 28 Oct 2005 | INR | 15.8 | 16.2 | 15.35 | 15.85 | 15.85 | -0.05 (-0.31%) | 2,700 |
| 27 Oct 2005 | INR | 16.7 | 16.7 | 15.75 | 15.9 | 15.9 | +0.15 (+0.95%) | 1,406 |
| 26 Oct 2005 | INR | 16.6 | 16.6 | 15.65 | 15.75 | 15.75 | -0.15 (-0.94%) | 2,595 |
| 25 Oct 2005 | INR | 15 | 15.95 | 15 | 15.9 | 15.9 | -0.35 (-2.15%) | 12,050 |
| 24 Oct 2005 | INR | 16.6 | 16.6 | 15.6 | 16.25 | 16.25 | +0.6 (+3.83%) | 4,150 |
| 21 Oct 2005 | INR | 15 | 15.9 | 15 | 15.65 | 15.65 | +0.3 (+1.95%) | 6,525 |
| 20 Oct 2005 | INR | 14.55 | 16.5 | 14.5 | 15.35 | 15.35 | -0.2 (-1.29%) | 26,395 |
| 19 Oct 2005 | INR | 16 | 17 | 15.05 | 15.55 | 15.55 | -0.8 (-4.89%) | 7,427 |
