| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 14.97 | 16.53 | 14.97 | 16.53 | 3.306 | +0.33 (+2.04%) | 4,468 |
| 25 Nov 2005 | INR | 16.79 | 16.8 | 16.1 | 16.2 | 3.24 | +0.2 (+1.25%) | 1,825 |
| 24 Nov 2005 | INR | 16.05 | 17 | 16 | 16 | 3.2 | -0.45 (-2.74%) | 4,296 |
| 23 Nov 2005 | INR | 16.44 | 17.48 | 16.42 | 16.45 | 3.29 | -1.1 (-6.27%) | 6,510 |
| 22 Nov 2005 | INR | 16.39 | 17.55 | 16.39 | 17.55 | 3.51 | +0.37 (+2.15%) | 2,337 |
| 21 Nov 2005 | INR | 18.9 | 18.9 | 17.18 | 17.18 | 3.436 | -0.9 (-4.98%) | 13,699 |
| 18 Nov 2005 | INR | 18.08 | 18.08 | 18.08 | 18.08 | 3.616 | +0.86 (+4.99%) | 5,067 |
| 17 Nov 2005 | INR | 17.22 | 17.22 | 17.22 | 17.22 | 3.444 | +0.82 (+5%) | 3,758 |
| 16 Nov 2005 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 3.28 | +0.75 (+4.79%) | 1,800 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.65 | 3.13 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.65 | 15.65 | 15 | 15.65 | 3.13 | +0.74 (+4.96%) | 1,853 |
| 11 Nov 2005 | INR | 14.5 | 14.91 | 14.29 | 14.91 | 2.982 | +0.71 (+5%) | 4,475 |
| 10 Nov 2005 | INR | 0 | 0 | 0 | 14.2 | 2.84 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | INR | 15 | 15 | 13.77 | 14.2 | 2.84 | -0.29 (-2.00%) | 4,790 |
| 8 Nov 2005 | INR | 14.01 | 14.75 | 13.55 | 14.49 | 2.898 | +0.28 (+1.97%) | 8,285 |
| 7 Nov 2005 | INR | 13.05 | 14.24 | 13 | 14.21 | 2.842 | +0.61 (+4.49%) | 317 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.6 | 2.72 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.6 | 2.72 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 13.1 | 13.1 | 13.1 | 13.6 | 2.72 | +0.5 (+3.82%) | 904 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 13.1 | 2.62 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 14 | 14.15 | 13.1 | 13.1 | 2.62 | -0.45 (-3.32%) | 8,848 |
| 28 Oct 2005 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 2.71 | +0.6 (+4.63%) | 304 |
| 27 Oct 2005 | INR | 11.75 | 12.95 | 11.75 | 12.95 | 2.59 | +0.6 (+4.86%) | 491 |
| 26 Oct 2005 | INR | 11.5 | 12.65 | 11.5 | 12.35 | 2.47 | +0.25 (+2.07%) | 10,089 |
| 25 Oct 2005 | INR | 11.1 | 12.1 | 11.1 | 12.1 | 2.42 | +0.55 (+4.76%) | 2,994 |
| 24 Oct 2005 | INR | 12.45 | 12.65 | 11.5 | 11.55 | 2.31 | -0.55 (-4.55%) | 5,154 |
| 21 Oct 2005 | INR | 12.6 | 12.6 | 12.1 | 12.1 | 2.42 | -0.6 (-4.72%) | 905 |
| 20 Oct 2005 | INR | 12.75 | 12.75 | 12.7 | 12.7 | 2.54 | -0.65 (-4.87%) | 3,200 |
| 19 Oct 2005 | INR | 13.4 | 13.4 | 13.35 | 13.35 | 2.67 | -0.65 (-4.64%) | 1,400 |
| 18 Oct 2005 | INR | 13.75 | 15 | 13.75 | 14 | 2.8 | -0.45 (-3.11%) | 4,084 |
