| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 43.25 | 43.6 | 42.5 | 42.75 | 28.5 | -0.25 (-0.58%) | 10,582 |
| 29 Nov 2005 | INR | 43.05 | 43.75 | 43 | 43 | 28.6667 | -1 (-2.27%) | 8,661 |
| 28 Nov 2005 | INR | 42 | 44.2 | 42 | 44 | 29.3333 | +0.9 (+2.09%) | 9,701 |
| 25 Nov 2005 | INR | 43.5 | 43.5 | 42.65 | 43.1 | 28.7333 | +0.3 (+0.70%) | 9,155 |
| 24 Nov 2005 | INR | 43.35 | 43.75 | 42.6 | 42.8 | 28.5333 | +0.1 (+0.23%) | 8,473 |
| 23 Nov 2005 | INR | 42.75 | 43.55 | 42.65 | 42.7 | 28.4667 | -0.05 (-0.12%) | 4,570 |
| 22 Nov 2005 | INR | 43 | 43.25 | 42 | 42.75 | 28.5 | -0.35 (-0.81%) | 9,952 |
| 21 Nov 2005 | INR | 44.3 | 44.3 | 42.4 | 43.1 | 28.7333 | -0.85 (-1.93%) | 8,659 |
| 18 Nov 2005 | INR | 44.35 | 44.7 | 43.7 | 43.95 | 29.3 | +0.45 (+1.03%) | 19,502 |
| 17 Nov 2005 | INR | 43.5 | 44.75 | 43.5 | 43.5 | 29 | -1.35 (-3.01%) | 7,433 |
| 16 Nov 2005 | INR | 43.5 | 44.9 | 43.25 | 44.85 | 29.9 | +0.85 (+1.93%) | 6,744 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 44 | 29.3333 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 44.1 | 44.75 | 43.55 | 44 | 29.3333 | -0.45 (-1.01%) | 3,390 |
| 11 Nov 2005 | INR | 43.75 | 44.85 | 43.35 | 44.45 | 29.6333 | +1.45 (+3.37%) | 14,025 |
| 10 Nov 2005 | INR | 42 | 44.5 | 42 | 43 | 28.6667 | -0.4 (-0.92%) | 6,926 |
| 9 Nov 2005 | INR | 44.45 | 45.9 | 43.15 | 43.4 | 28.9333 | -0.8 (-1.81%) | 19,008 |
| 8 Nov 2005 | INR | 43.1 | 45.05 | 43.1 | 44.2 | 29.4667 | +0.7 (+1.61%) | 9,907 |
| 7 Nov 2005 | INR | 42 | 43.8 | 42 | 43.5 | 29 | +1.25 (+2.96%) | 4,264 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 42.25 | 28.1667 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 42.25 | 28.1667 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 42.65 | 42.7 | 41.7 | 42.25 | 28.1667 | -0.35 (-0.82%) | 3,656 |
| 1 Nov 2005 | INR | 42 | 43.2 | 41.55 | 42.6 | 28.4 | +1.8 (+4.41%) | 8,970 |
| 31 Oct 2005 | INR | 40.15 | 41 | 39.75 | 40.8 | 27.2 | +0.3 (+0.74%) | 6,294 |
| 28 Oct 2005 | INR | 41 | 41.4 | 39.6 | 40.5 | 27 | -0.35 (-0.86%) | 14,951 |
| 27 Oct 2005 | INR | 41.3 | 41.95 | 40.7 | 40.85 | 27.2333 | -0.65 (-1.57%) | 4,685 |
| 26 Oct 2005 | INR | 40.3 | 42.7 | 40.3 | 41.5 | 27.6667 | -0.15 (-0.36%) | 14,559 |
| 25 Oct 2005 | INR | 41.9 | 42 | 41 | 41.65 | 27.7667 | +0.7 (+1.71%) | 10,974 |
| 24 Oct 2005 | INR | 40.35 | 42.6 | 40.35 | 40.95 | 27.3 | -0.75 (-1.80%) | 25,735 |
| 21 Oct 2005 | INR | 41.8 | 42 | 40 | 41.7 | 27.8 | +0.9 (+2.21%) | 28,463 |
| 20 Oct 2005 | INR | 42 | 44.6 | 39.6 | 40.8 | 27.2 | -0.35 (-0.85%) | 32,057 |
