| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 15.71 | 16 | 15.62 | 15.8 | 15.8 | -0.32 (-1.99%) | 13,005 |
| 28 Nov 2005 | INR | 15.95 | 16.5 | 15.95 | 16.12 | 16.12 | +0.32 (+2.03%) | 10,935 |
| 25 Nov 2005 | INR | 16 | 16.25 | 15.8 | 15.8 | 15.8 | -0.22 (-1.37%) | 13,350 |
| 24 Nov 2005 | INR | 16 | 16.38 | 15.9 | 16.02 | 16.02 | -0.06 (-0.37%) | 19,780 |
| 23 Nov 2005 | INR | 16.25 | 16.69 | 16 | 16.08 | 16.08 | -0.12 (-0.74%) | 10,175 |
| 22 Nov 2005 | INR | 16.4 | 16.4 | 16.04 | 16.2 | 16.2 | -0.4 (-2.41%) | 9,860 |
| 21 Nov 2005 | INR | 16.6 | 17.26 | 16.04 | 16.6 | 16.6 | 0.0 (0.0%) | 17,400 |
| 18 Nov 2005 | INR | 17.34 | 17.34 | 16.6 | 16.6 | 16.6 | -0.2 (-1.19%) | 43,975 |
| 17 Nov 2005 | INR | 16.91 | 17.18 | 16.8 | 16.8 | 16.8 | -0.4 (-2.33%) | 9,305 |
| 16 Nov 2005 | INR | 17.35 | 17.56 | 16.94 | 17.2 | 17.2 | 0.0 (0.0%) | 23,185 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 17.4 | 17.4 | 16.86 | 17.2 | 17.2 | +0.5 (+2.99%) | 63,110 |
| 11 Nov 2005 | INR | 16.84 | 17.48 | 16.7 | 16.7 | 16.7 | +0.15 (+0.91%) | 119,730 |
| 10 Nov 2005 | INR | 16.61 | 16.76 | 16.35 | 16.55 | 16.55 | +0.13 (+0.79%) | 17,085 |
| 9 Nov 2005 | INR | 16.6 | 17.2 | 16.3 | 16.42 | 16.42 | +0.12 (+0.74%) | 143,350 |
| 8 Nov 2005 | INR | 15.4 | 16.8 | 15.22 | 16.3 | 16.3 | +0.7 (+4.49%) | 143,870 |
| 7 Nov 2005 | INR | 15.55 | 15.6 | 15.2 | 15.6 | 15.6 | +0.71 (+4.77%) | 20,735 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.51 | 14.6 | 14.5 | 14.89 | 14.89 | -0.11 (-0.73%) | 8,770 |
| 1 Nov 2005 | INR | 14.8 | 15.05 | 14.8 | 15 | 15 | +0.56 (+3.88%) | 8,755 |
| 31 Oct 2005 | INR | 14.2 | 14.6 | 13.85 | 14.44 | 14.44 | +0.09 (+0.63%) | 9,950 |
| 28 Oct 2005 | INR | 14.42 | 14.87 | 14.24 | 14.35 | 14.35 | -0.41 (-2.78%) | 13,850 |
| 27 Oct 2005 | INR | 14.9 | 15.1 | 14.6 | 14.76 | 14.76 | -0.06 (-0.40%) | 6,745 |
| 26 Oct 2005 | INR | 16.65 | 16.65 | 14.68 | 14.82 | 14.82 | -0.38 (-2.50%) | 10,640 |
| 25 Oct 2005 | INR | 15.31 | 15.67 | 14.5 | 15.2 | 15.2 | -0.1 (-0.65%) | 14,375 |
| 24 Oct 2005 | INR | 15.4 | 15.64 | 15.03 | 15.3 | 15.3 | +0.2 (+1.32%) | 19,010 |
| 21 Oct 2005 | INR | 14.8 | 15.38 | 14.02 | 15.1 | 15.1 | +0.3 (+2.03%) | 102,425 |
| 20 Oct 2005 | INR | 15.9 | 15.9 | 14.4 | 14.8 | 14.8 | +0.18 (+1.23%) | 46,860 |
| 19 Oct 2005 | INR | 15.8 | 15.98 | 14.62 | 14.62 | 14.62 | -1.01 (-6.46%) | 17,615 |
