| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 22.5 | 22.75 | 22.2 | 22.3 | 22.3 | -0.05 (-0.22%) | 8,159 |
| 7 Dec 2005 | INR | 22.3 | 22.8 | 22.15 | 22.35 | 22.35 | +0.15 (+0.68%) | 6,969 |
| 6 Dec 2005 | INR | 18.65 | 23 | 18.65 | 22.2 | 22.2 | -0.2 (-0.89%) | 11,728 |
| 5 Dec 2005 | INR | 22.9 | 22.9 | 22.2 | 22.4 | 22.4 | -0.1 (-0.44%) | 5,274 |
| 2 Dec 2005 | INR | 23.55 | 23.55 | 22.4 | 22.5 | 22.5 | -0.45 (-1.96%) | 9,696 |
| 1 Dec 2005 | INR | 22.25 | 23 | 22.2 | 22.95 | 22.95 | -0.1 (-0.43%) | 8,357 |
| 30 Nov 2005 | INR | 23 | 24.05 | 22.9 | 23.05 | 23.05 | +0.3 (+1.32%) | 10,272 |
| 29 Nov 2005 | INR | 22.1 | 23.5 | 22.1 | 22.75 | 22.75 | -0.3 (-1.30%) | 5,765 |
| 28 Nov 2005 | INR | 22.75 | 23.95 | 22.75 | 23.05 | 23.05 | +0.6 (+2.67%) | 8,302 |
| 25 Nov 2005 | INR | 22.8 | 22.8 | 22.4 | 22.45 | 22.45 | -0.35 (-1.54%) | 7,764 |
| 24 Nov 2005 | INR | 22.2 | 23 | 22.2 | 22.8 | 22.8 | +0.3 (+1.33%) | 9,141 |
| 23 Nov 2005 | INR | 22.55 | 22.65 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 3,800 |
| 22 Nov 2005 | INR | 22.75 | 23.15 | 22.05 | 22.6 | 22.6 | -0.65 (-2.80%) | 10,626 |
| 21 Nov 2005 | INR | 23.3 | 23.65 | 22.75 | 23.25 | 23.25 | -0.4 (-1.69%) | 5,742 |
| 18 Nov 2005 | INR | 24 | 24.3 | 23.6 | 23.65 | 23.65 | -0.5 (-2.07%) | 3,500 |
| 17 Nov 2005 | INR | 24 | 24.15 | 23.55 | 24.15 | 24.15 | 0.0 (0.0%) | 9,188 |
| 16 Nov 2005 | INR | 27 | 27 | 22.05 | 24.15 | 24.15 | +0.3 (+1.26%) | 10,271 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 24.45 | 24.45 | 23.85 | 23.85 | 23.85 | +0.1 (+0.42%) | 4,902 |
| 11 Nov 2005 | INR | 24 | 24.05 | 23.6 | 23.75 | 23.75 | +0.25 (+1.06%) | 4,271 |
| 10 Nov 2005 | INR | 23.95 | 23.95 | 23.25 | 23.5 | 23.5 | -0.45 (-1.88%) | 1,751 |
| 9 Nov 2005 | INR | 24.2 | 24.6 | 23.95 | 23.95 | 23.95 | -0.15 (-0.62%) | 6,336 |
| 8 Nov 2005 | INR | 23.75 | 24.1 | 23.5 | 24.1 | 24.1 | +0.6 (+2.55%) | 7,347 |
| 7 Nov 2005 | INR | 23.7 | 23.7 | 22.75 | 23.5 | 23.5 | +0.6 (+2.62%) | 8,474 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 22.45 | 22.9 | 22.45 | 22.9 | 22.9 | -0.35 (-1.51%) | 2,196 |
| 1 Nov 2005 | INR | 24.6 | 24.6 | 22.55 | 23.25 | 23.25 | +0.5 (+2.20%) | 4,800 |
| 31 Oct 2005 | INR | 22.45 | 22.75 | 22.1 | 22.75 | 22.75 | +0.55 (+2.48%) | 2,031 |
| 28 Oct 2005 | INR | 23.75 | 23.75 | 22.1 | 22.2 | 22.2 | -1.3 (-5.53%) | 12,436 |
