| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 18.55 | 18.85 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 13,737 |
| 28 Nov 2005 | INR | 18.85 | 19 | 18.55 | 18.6 | 18.6 | -0.3 (-1.59%) | 19,969 |
| 25 Nov 2005 | INR | 18.6 | 19.15 | 18.6 | 18.9 | 18.9 | +0.15 (+0.80%) | 16,385 |
| 24 Nov 2005 | INR | 19.5 | 19.5 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 51,602 |
| 23 Nov 2005 | INR | 19.5 | 19.5 | 18.85 | 19.15 | 19.15 | +0.15 (+0.79%) | 57,828 |
| 22 Nov 2005 | INR | 18.1 | 19.6 | 18.1 | 19 | 19 | -0.55 (-2.81%) | 10,329 |
| 21 Nov 2005 | INR | 19.95 | 19.95 | 19.4 | 19.55 | 19.55 | -0.2 (-1.01%) | 17,701 |
| 18 Nov 2005 | INR | 19.6 | 20 | 19.6 | 19.75 | 19.75 | -0.05 (-0.25%) | 23,887 |
| 17 Nov 2005 | INR | 19.95 | 20.15 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 11,641 |
| 16 Nov 2005 | INR | 20.3 | 20.4 | 19.55 | 19.8 | 19.8 | -0.3 (-1.49%) | 19,422 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 20.6 | 20.6 | 19.9 | 20.1 | 20.1 | +0.2 (+1.01%) | 63,368 |
| 11 Nov 2005 | INR | 19.45 | 20.25 | 19.45 | 19.9 | 19.9 | +0.25 (+1.27%) | 25,144 |
| 10 Nov 2005 | INR | 19.95 | 20.3 | 19.55 | 19.65 | 19.65 | -0.65 (-3.20%) | 15,885 |
| 9 Nov 2005 | INR | 20.35 | 20.7 | 20 | 20.3 | 20.3 | +0.05 (+0.25%) | 19,015 |
| 8 Nov 2005 | INR | 19.9 | 21.15 | 19.7 | 20.25 | 20.25 | +0.6 (+3.05%) | 69,916 |
| 7 Nov 2005 | INR | 19.45 | 20.2 | 19.45 | 19.65 | 19.65 | +0.25 (+1.29%) | 12,518 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18.1 | 19.5 | 18.1 | 19.4 | 19.4 | +0.6 (+3.19%) | 5,391 |
| 1 Nov 2005 | INR | 19.95 | 19.95 | 18.8 | 18.8 | 18.8 | -0.05 (-0.27%) | 13,789 |
| 31 Oct 2005 | INR | 18.75 | 19 | 18.5 | 18.85 | 18.85 | +0.5 (+2.72%) | 12,376 |
| 28 Oct 2005 | INR | 20.05 | 20.05 | 18.3 | 18.35 | 18.35 | -1.45 (-7.32%) | 33,111 |
| 27 Oct 2005 | INR | 20.8 | 20.9 | 19.55 | 19.8 | 19.8 | -0.55 (-2.70%) | 33,631 |
| 26 Oct 2005 | INR | 20.5 | 21.45 | 20.1 | 20.35 | 20.35 | -0.15 (-0.73%) | 103,696 |
| 25 Oct 2005 | INR | 20.65 | 20.65 | 20.2 | 20.5 | 20.5 | +0.1 (+0.49%) | 14,457 |
| 24 Oct 2005 | INR | 21 | 21 | 20.1 | 20.4 | 20.4 | -0.2 (-0.97%) | 32,496 |
| 21 Oct 2005 | INR | 21 | 21.25 | 20 | 20.6 | 20.6 | -0.05 (-0.24%) | 35,744 |
| 20 Oct 2005 | INR | 24 | 24 | 20 | 20.65 | 20.65 | -13.4 (-39.35%) | 36,089 |
| 19 Oct 2005 | INR | 37 | 37 | 33.65 | 34.05 | 34.05 | -2.55 (-6.97%) | 46,195 |
