| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 21.5 | 21.5 | 20.25 | 20.45 | 20.45 | -0.7 (-3.31%) | 31,062 |
| 29 Nov 2005 | INR | 21.6 | 21.6 | 20.9 | 21.15 | 21.15 | +0.55 (+2.67%) | 37,321 |
| 28 Nov 2005 | INR | 19.15 | 20.6 | 19.15 | 20.6 | 20.6 | +0.85 (+4.30%) | 29,454 |
| 25 Nov 2005 | INR | 19.25 | 19.85 | 18.9 | 19.75 | 19.75 | +0.55 (+2.86%) | 26,682 |
| 24 Nov 2005 | INR | 19.4 | 19.8 | 18.75 | 19.2 | 19.2 | -0.2 (-1.03%) | 39,014 |
| 23 Nov 2005 | INR | 19.5 | 19.9 | 19.25 | 19.4 | 19.4 | -0.1 (-0.51%) | 20,375 |
| 22 Nov 2005 | INR | 19.55 | 19.95 | 19.4 | 19.5 | 19.5 | -0.35 (-1.76%) | 26,120 |
| 21 Nov 2005 | INR | 20.75 | 20.8 | 19.55 | 19.85 | 19.85 | -0.7 (-3.41%) | 49,286 |
| 18 Nov 2005 | INR | 20.4 | 20.9 | 20.25 | 20.55 | 20.55 | +0.2 (+0.98%) | 25,349 |
| 17 Nov 2005 | INR | 20.9 | 20.9 | 20 | 20.35 | 20.35 | +0.05 (+0.25%) | 39,973 |
| 16 Nov 2005 | INR | 20.55 | 21 | 19.9 | 20.3 | 20.3 | +0.25 (+1.25%) | 27,549 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 20.4 | 20.4 | 19.9 | 20.05 | 20.05 | -0.1 (-0.50%) | 42,464 |
| 11 Nov 2005 | INR | 20.95 | 20.95 | 19.5 | 20.15 | 20.15 | -0.2 (-0.98%) | 89,461 |
| 10 Nov 2005 | INR | 21 | 21 | 20.25 | 20.35 | 20.35 | -0.6 (-2.86%) | 29,517 |
| 9 Nov 2005 | INR | 21.35 | 21.4 | 20.6 | 20.95 | 20.95 | +0.15 (+0.72%) | 21,420 |
| 8 Nov 2005 | INR | 20.8 | 21.05 | 20.6 | 20.8 | 20.8 | +0.1 (+0.48%) | 46,961 |
| 7 Nov 2005 | INR | 20.5 | 20.9 | 20.2 | 20.7 | 20.7 | 0.0 (0.0%) | 33,703 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 21.65 | 22.3 | 20.6 | 20.7 | 20.7 | -0.95 (-4.39%) | 24,658 |
| 1 Nov 2005 | INR | 21.25 | 21.65 | 20.5 | 21.65 | 21.65 | +0.95 (+4.59%) | 42,258 |
| 31 Oct 2005 | INR | 20.45 | 20.9 | 20 | 20.7 | 20.7 | +0.7 (+3.50%) | 80,240 |
| 28 Oct 2005 | INR | 18.1 | 20 | 18.1 | 20 | 20 | +0.95 (+4.99%) | 292,091 |
| 27 Oct 2005 | INR | 19.1 | 19.1 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 31,109 |
| 26 Oct 2005 | INR | 20 | 20 | 20 | 20 | 20 | -1 (-4.76%) | 155,953 |
| 25 Oct 2005 | INR | 22.75 | 22.75 | 21 | 21 | 21 | -1.1 (-4.98%) | 72,708 |
| 24 Oct 2005 | INR | 23.25 | 23.7 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 63,261 |
| 21 Oct 2005 | INR | 23.5 | 24 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 63,831 |
| 20 Oct 2005 | INR | 25.8 | 26 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 40,506 |
