| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | INR | 12.7 | 13.88 | 12.7 | 13.02 | 32.796 | +0.27 (+2.12%) | 270,896 |
| 23 Nov 2005 | INR | 12.5 | 12.9 | 12.4 | 12.75 | 32.1159 | +0.05 (+0.39%) | 49,824 |
| 22 Nov 2005 | INR | 12.2 | 12.9 | 12.2 | 12.7 | 31.9899 | -0.04 (-0.31%) | 49,278 |
| 21 Nov 2005 | INR | 12.6 | 13 | 12.5 | 12.74 | 32.0907 | -0.09 (-0.70%) | 39,844 |
| 18 Nov 2005 | INR | 13.35 | 13.4 | 12.75 | 12.83 | 32.3174 | -0.28 (-2.14%) | 125,241 |
| 17 Nov 2005 | INR | 13.05 | 13.25 | 12.75 | 13.11 | 33.0227 | +0.11 (+0.85%) | 297,603 |
| 16 Nov 2005 | INR | 13.4 | 13.5 | 12.95 | 13 | 32.7456 | -0.28 (-2.11%) | 87,474 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13.28 | 33.4509 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 13.5 | 13.73 | 13.15 | 13.28 | 33.4509 | +0.2 (+1.53%) | 99,342 |
| 11 Nov 2005 | INR | 13.1 | 13.75 | 13 | 13.08 | 32.9471 | +0.14 (+1.08%) | 133,964 |
| 10 Nov 2005 | INR | 13.36 | 13.55 | 12.9 | 12.94 | 32.5945 | -0.38 (-2.85%) | 78,550 |
| 9 Nov 2005 | INR | 13.6 | 14.24 | 13.2 | 13.32 | 33.5516 | -0.55 (-3.97%) | 130,248 |
| 8 Nov 2005 | INR | 13.25 | 14.25 | 13.25 | 13.87 | 34.937 | +0.39 (+2.89%) | 117,736 |
| 7 Nov 2005 | INR | 12.75 | 13.85 | 12.6 | 13.48 | 33.9547 | +0.82 (+6.48%) | 126,089 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 12.66 | 31.8892 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 12.66 | 31.8892 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 12.55 | 12.6 | 12.25 | 12.66 | 31.8892 | -0.14 (-1.09%) | 28,213 |
| 1 Nov 2005 | INR | 13.05 | 13.05 | 12.35 | 12.8 | 32.2418 | -0.05 (-0.39%) | 31,187 |
| 31 Oct 2005 | INR | 12 | 12.85 | 11.9 | 12.85 | 32.3678 | +0.9 (+7.53%) | 55,018 |
| 28 Oct 2005 | INR | 11.85 | 12.1 | 11.7 | 11.95 | 30.1008 | -0.15 (-1.24%) | 50,704 |
| 27 Oct 2005 | INR | 12.5 | 12.55 | 11.9 | 12.1 | 30.4786 | -0.25 (-2.02%) | 85,725 |
| 26 Oct 2005 | INR | 13 | 13.1 | 12.3 | 12.35 | 31.1083 | -0.75 (-5.73%) | 62,100 |
| 25 Oct 2005 | INR | 13.5 | 13.5 | 12.85 | 13.1 | 32.9975 | 0.0 (0.0%) | 95,190 |
| 24 Oct 2005 | INR | 12.85 | 13.25 | 12.6 | 13.1 | 32.9975 | +0.4 (+3.15%) | 88,422 |
| 21 Oct 2005 | INR | 12.55 | 13 | 11.5 | 12.7 | 31.9899 | +0.4 (+3.25%) | 150,011 |
| 20 Oct 2005 | INR | 13.7 | 13.7 | 12.1 | 12.3 | 30.9824 | -0.8 (-6.11%) | 155,346 |
| 19 Oct 2005 | INR | 14.55 | 14.8 | 12.9 | 13.1 | 32.9975 | -2 (-13.25%) | 149,640 |
| 18 Oct 2005 | INR | 15.1 | 15.55 | 15 | 15.1 | 38.0353 | +0.15 (+1.00%) | 85,171 |
| 17 Oct 2005 | INR | 15.7 | 15.7 | 14.85 | 14.95 | 37.6574 | -0.5 (-3.24%) | 118,428 |
| 14 Oct 2005 | INR | 16.1 | 16.1 | 15.1 | 15.45 | 38.9169 | -0.65 (-4.04%) | 108,133 |
