| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 28.5 | 28.6 | 27.9 | 27.95 | 27.95 | -0.2 (-0.71%) | 1,465,692 |
| 1 Dec 2005 | INR | 28 | 28.2 | 27.75 | 28.15 | 28.15 | +0.35 (+1.26%) | 1,139,438 |
| 30 Nov 2005 | INR | 28.2 | 28.7 | 27.65 | 27.8 | 27.8 | -0.4 (-1.42%) | 2,257,140 |
| 29 Nov 2005 | INR | 28.75 | 28.9 | 28.15 | 28.2 | 28.2 | -0.5 (-1.74%) | 2,599,058 |
| 28 Nov 2005 | INR | 29.3 | 29.45 | 28.6 | 28.7 | 28.7 | -0.45 (-1.54%) | 2,804,156 |
| 25 Nov 2005 | INR | 28.6 | 29.35 | 28.4 | 29.15 | 29.15 | +0.75 (+2.64%) | 4,670,620 |
| 24 Nov 2005 | INR | 28.25 | 28.9 | 28.05 | 28.4 | 28.4 | +0.4 (+1.43%) | 1,614,692 |
| 23 Nov 2005 | INR | 28.25 | 28.4 | 27.85 | 28 | 28 | 0.0 (0.0%) | 1,878,560 |
| 22 Nov 2005 | INR | 29.25 | 29.4 | 27.9 | 28 | 28 | -1.1 (-3.78%) | 3,260,499 |
| 21 Nov 2005 | INR | 29.45 | 29.55 | 28.6 | 29.1 | 29.1 | -0.15 (-0.51%) | 3,829,842 |
| 18 Nov 2005 | INR | 29.05 | 29.95 | 28.95 | 29.25 | 29.25 | +0.7 (+2.45%) | 7,208,577 |
| 17 Nov 2005 | INR | 27.75 | 28.85 | 27.5 | 28.55 | 28.55 | +0.95 (+3.44%) | 5,560,542 |
| 16 Nov 2005 | INR | 27.9 | 28.25 | 27.55 | 27.6 | 27.6 | -0.05 (-0.18%) | 2,684,326 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 28.4 | 28.4 | 27.6 | 27.65 | 27.65 | -0.5 (-1.78%) | 2,459,987 |
| 11 Nov 2005 | INR | 28.95 | 29.1 | 28.05 | 28.15 | 28.15 | -0.5 (-1.75%) | 2,920,850 |
| 10 Nov 2005 | INR | 28.2 | 29.6 | 27.85 | 28.65 | 28.65 | +0.6 (+2.14%) | 3,431,368 |
| 9 Nov 2005 | INR | 28.8 | 28.8 | 28 | 28.05 | 28.05 | -0.5 (-1.75%) | 1,662,991 |
| 8 Nov 2005 | INR | 28.15 | 28.9 | 28.15 | 28.55 | 28.55 | +0.4 (+1.42%) | 1,132,451 |
| 7 Nov 2005 | INR | 27.9 | 28.4 | 27.1 | 28.15 | 28.15 | +0.45 (+1.62%) | 1,263,410 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 27.7 | 27.7 | -0.15 (-0.54%) | 0 |
| 2 Nov 2005 | INR | 27.8 | 28 | 27.35 | 27.85 | 27.85 | 0.0 (0.0%) | 694,633 |
| 1 Nov 2005 | INR | 27.7 | 28 | 27.35 | 27.85 | 27.85 | +0.8 (+2.96%) | 852,982 |
| 31 Oct 2005 | INR | 27.4 | 27.45 | 26.6 | 27.05 | 27.05 | 0.0 (0.0%) | 1,459,338 |
| 28 Oct 2005 | INR | 27.75 | 28.05 | 27 | 27.05 | 27.05 | -0.5 (-1.81%) | 1,758,602 |
| 27 Oct 2005 | INR | 28.5 | 28.5 | 27.4 | 27.55 | 27.55 | -0.6 (-2.13%) | 1,236,570 |
| 26 Oct 2005 | INR | 28.5 | 28.5 | 28.1 | 28.15 | 28.15 | -0.15 (-0.53%) | 497,300 |
| 25 Oct 2005 | INR | 29 | 29 | 28.1 | 28.3 | 28.3 | -0.25 (-0.88%) | 1,061,151 |
| 24 Oct 2005 | INR | 28.95 | 29.2 | 28.5 | 28.55 | 28.55 | -0.2 (-0.70%) | 1,393,554 |
