| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 15.5 | 15.75 | 15.5 | 15.7 | 15.7 | -0.8 (-4.85%) | 950 |
| 25 Nov 2005 | INR | 15.8 | 16.5 | 15.8 | 16.5 | 16.5 | +0.65 (+4.10%) | 2,500 |
| 24 Nov 2005 | INR | 15.8 | 16.2 | 15.75 | 15.85 | 15.85 | -0.25 (-1.55%) | 3,400 |
| 23 Nov 2005 | INR | 17 | 17.15 | 16.1 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,500 |
| 22 Nov 2005 | INR | 16.5 | 16.75 | 16.3 | 16.3 | 16.3 | -0.4 (-2.40%) | 1,255 |
| 21 Nov 2005 | INR | 17 | 17.3 | 16.7 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,800 |
| 18 Nov 2005 | INR | 16.7 | 16.75 | 16.5 | 16.5 | 16.5 | -0.05 (-0.30%) | 950 |
| 17 Nov 2005 | INR | 18.2 | 18.2 | 16.55 | 16.55 | 16.55 | -0.8 (-4.61%) | 800 |
| 16 Nov 2005 | INR | 17.3 | 17.35 | 16.85 | 17.35 | 17.35 | +0.55 (+3.27%) | 900 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 18.4 | 18.4 | 16.8 | 16.8 | 16.8 | -0.8 (-4.55%) | 1,400 |
| 11 Nov 2005 | INR | 16.8 | 17.6 | 16 | 17.6 | 17.6 | +0.8 (+4.76%) | 2,050 |
| 10 Nov 2005 | INR | 16.8 | 16.8 | 16.1 | 16.8 | 16.8 | +0.8 (+5%) | 1,700 |
| 9 Nov 2005 | INR | 15.75 | 16 | 15.75 | 16 | 16 | -0.2 (-1.23%) | 350 |
| 8 Nov 2005 | INR | 16.15 | 16.2 | 16.15 | 16.2 | 16.2 | +0.8 (+5.19%) | 1,600 |
| 7 Nov 2005 | INR | 16.1 | 16.1 | 15.1 | 15.4 | 15.4 | +0.05 (+0.33%) | 1,091 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 15.95 | 15.25 | 15.2 | 15.35 | 15.35 | +0.15 (+0.99%) | 400 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 15.25 | 15.25 | 15.2 | 15.2 | 15.2 | -0.55 (-3.49%) | 400 |
| 28 Oct 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 27 Oct 2005 | INR | 15.4 | 15.8 | 15.4 | 15.75 | 15.75 | -0.45 (-2.78%) | 1,200 |
| 26 Oct 2005 | INR | 15.4 | 16.2 | 15.4 | 16.2 | 16.2 | 0.0 (0.0%) | 500 |
| 25 Oct 2005 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 885 |
| 24 Oct 2005 | INR | 16.75 | 17 | 16.25 | 17 | 17 | +0.35 (+2.10%) | 1,350 |
| 21 Oct 2005 | INR | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | +0.1 (+0.60%) | 2,300 |
| 20 Oct 2005 | INR | 16.55 | 17.35 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 2,400 |
| 19 Oct 2005 | INR | 16 | 17.05 | 16 | 16.55 | 16.55 | +0.3 (+1.85%) | 1,889 |
| 18 Oct 2005 | INR | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | +0.3 (+1.88%) | 800 |
