| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 12.62 | 12.87 | 12.5 | 12.5 | 12.5 | -0.23 (-1.81%) | 20,751 |
| 29 Nov 2005 | INR | 12.62 | 12.9 | 12.6 | 12.73 | 12.73 | -0.16 (-1.24%) | 24,159 |
| 28 Nov 2005 | INR | 12.6 | 13.2 | 12.6 | 12.89 | 12.89 | +0.04 (+0.31%) | 35,254 |
| 25 Nov 2005 | INR | 13.15 | 13.3 | 12.75 | 12.85 | 12.85 | -0.47 (-3.53%) | 33,664 |
| 24 Nov 2005 | INR | 12.9 | 13.45 | 12.8 | 13.32 | 13.32 | +0.21 (+1.60%) | 24,350 |
| 23 Nov 2005 | INR | 12.46 | 13.2 | 12.21 | 13.11 | 13.11 | +0.62 (+4.96%) | 47,131 |
| 22 Nov 2005 | INR | 12.5 | 12.7 | 12.35 | 12.49 | 12.49 | -0.45 (-3.48%) | 24,800 |
| 21 Nov 2005 | INR | 13.4 | 13.5 | 12.9 | 12.94 | 12.94 | -0.52 (-3.86%) | 18,426 |
| 18 Nov 2005 | INR | 13.69 | 13.89 | 13.46 | 13.46 | 13.46 | -0.01 (-0.07%) | 30,220 |
| 17 Nov 2005 | INR | 13.6 | 13.6 | 13.32 | 13.47 | 13.47 | +0.02 (+0.15%) | 33,600 |
| 16 Nov 2005 | INR | 13.89 | 13.89 | 13.37 | 13.45 | 13.45 | -0.05 (-0.37%) | 27,401 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 13.7 | 13.94 | 13.5 | 13.5 | 13.5 | -0.37 (-2.67%) | 16,647 |
| 11 Nov 2005 | INR | 13.8 | 14 | 13.6 | 13.87 | 13.87 | +0.33 (+2.44%) | 22,866 |
| 10 Nov 2005 | INR | 14.09 | 14.09 | 13.5 | 13.54 | 13.54 | -0.01 (-0.07%) | 24,593 |
| 9 Nov 2005 | INR | 13.78 | 14.2 | 13.45 | 13.55 | 13.55 | -0.25 (-1.81%) | 43,248 |
| 8 Nov 2005 | INR | 14.1 | 14.18 | 13.76 | 13.8 | 13.8 | -0.1 (-0.72%) | 62,600 |
| 7 Nov 2005 | INR | 14.2 | 14.2 | 13.7 | 13.9 | 13.9 | +0.4 (+2.96%) | 26,390 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 13.28 | 13.44 | 13.08 | 13.5 | 13.5 | 0.0 (0.0%) | 30,924 |
| 1 Nov 2005 | INR | 13.4 | 13.5 | 13.1 | 13.5 | 13.5 | +0.75 (+5.88%) | 21,812 |
| 31 Oct 2005 | INR | 13.05 | 13.25 | 12.5 | 12.75 | 12.75 | 0.0 (0.0%) | 40,647 |
| 28 Oct 2005 | INR | 12.9 | 13 | 12.65 | 12.75 | 12.75 | -0.05 (-0.39%) | 36,832 |
| 27 Oct 2005 | INR | 13 | 13.2 | 12.75 | 12.8 | 12.8 | -0.2 (-1.54%) | 17,401 |
| 26 Oct 2005 | INR | 12.8 | 13.3 | 12.8 | 13 | 13 | -0.2 (-1.52%) | 39,562 |
| 25 Oct 2005 | INR | 13.8 | 13.9 | 13.1 | 13.2 | 13.2 | -0.4 (-2.94%) | 66,582 |
| 24 Oct 2005 | INR | 13.15 | 14 | 13.15 | 13.6 | 13.6 | +0.35 (+2.64%) | 54,477 |
| 21 Oct 2005 | INR | 13.2 | 13.45 | 12.35 | 13.25 | 13.25 | +0.5 (+3.92%) | 87,063 |
| 20 Oct 2005 | INR | 13.8 | 14.2 | 12.5 | 12.75 | 12.75 | -0.8 (-5.90%) | 90,113 |
