| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | INR | 20 | 20.5 | 19.85 | 20 | 20 | -0.6 (-2.91%) | 3,120 |
| 21 Nov 2005 | INR | 21 | 21.95 | 19.55 | 20.6 | 20.6 | -0.85 (-3.96%) | 5,129 |
| 18 Nov 2005 | INR | 21.55 | 21.6 | 21 | 21.45 | 21.45 | -0.35 (-1.61%) | 8,425 |
| 17 Nov 2005 | INR | 22.15 | 22.65 | 21 | 21.8 | 21.8 | -0.7 (-3.11%) | 14,250 |
| 16 Nov 2005 | INR | 20.1 | 23 | 20.1 | 22.5 | 22.5 | -0.25 (-1.10%) | 7,355 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 23.9 | 23.9 | 22.25 | 22.75 | 22.75 | -0.8 (-3.40%) | 5,929 |
| 11 Nov 2005 | INR | 23.25 | 24.3 | 23.05 | 23.55 | 23.55 | +0.45 (+1.95%) | 32,589 |
| 10 Nov 2005 | INR | 22.6 | 26 | 22.6 | 23.1 | 23.1 | +0.05 (+0.22%) | 24,455 |
| 9 Nov 2005 | INR | 22.35 | 24.5 | 20.5 | 23.05 | 23.05 | +1.55 (+7.21%) | 43,300 |
| 8 Nov 2005 | INR | 19.65 | 22 | 18.5 | 21.5 | 21.5 | +2.75 (+14.67%) | 48,195 |
| 7 Nov 2005 | INR | 18.5 | 20.65 | 18 | 18.75 | 18.75 | +1.4 (+8.07%) | 33,794 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 17.5 | 17.65 | 17.1 | 17.35 | 17.35 | -0.5 (-2.80%) | 3,200 |
| 1 Nov 2005 | INR | 17.95 | 18 | 17.6 | 17.85 | 17.85 | +0.35 (+2%) | 2,000 |
| 31 Oct 2005 | INR | 17.6 | 18 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 7,386 |
| 28 Oct 2005 | INR | 18.05 | 18.8 | 17 | 17.3 | 17.3 | -1.7 (-8.95%) | 10,680 |
| 27 Oct 2005 | INR | 18.6 | 19.1 | 18.6 | 19 | 19 | -0.3 (-1.55%) | 6,310 |
| 26 Oct 2005 | INR | 19.05 | 19.45 | 18.3 | 19.3 | 19.3 | +0.6 (+3.21%) | 8,005 |
| 25 Oct 2005 | INR | 19.1 | 19.8 | 18.3 | 18.7 | 18.7 | -1.05 (-5.32%) | 19,788 |
| 24 Oct 2005 | INR | 19.25 | 21 | 18.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 34,851 |
| 21 Oct 2005 | INR | 19.1 | 20 | 19.1 | 19.6 | 19.6 | -1 (-4.85%) | 34,319 |
| 20 Oct 2005 | INR | 19.65 | 20.7 | 19 | 20.6 | 20.6 | +0.65 (+3.26%) | 20,750 |
| 19 Oct 2005 | INR | 19 | 20.8 | 17 | 19.95 | 19.95 | +0.2 (+1.01%) | 27,855 |
| 18 Oct 2005 | INR | 19.2 | 22 | 19 | 19.75 | 19.75 | +0.35 (+1.80%) | 49,340 |
| 17 Oct 2005 | INR | 23 | 23 | 19 | 19.4 | 19.4 | -2.6 (-11.82%) | 48,575 |
| 14 Oct 2005 | INR | 24.3 | 24.95 | 22 | 22 | 22 | -2.1 (-8.71%) | 72,886 |
| 13 Oct 2005 | INR | 25.1 | 26.75 | 23.75 | 24.1 | 24.1 | -2.6 (-9.74%) | 81,407 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
