| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 59.73 | 59.73 | 58.01 | 58.68 | 58.68 | -0.38 (-0.64%) | 123,432 |
| 28 Nov 2005 | INR | 58.97 | 59.35 | 58.3 | 59.06 | 59.06 | -1.84 (-3.02%) | 173,005 |
| 26 Nov 2005 | INR | 61.9 | 61.9 | 60.7 | 60.9 | 60.9 | +2.46 (+4.21%) | 40,016 |
| 25 Nov 2005 | INR | 59.16 | 59.16 | 57.72 | 58.44 | 58.44 | -0.1 (-0.17%) | 134,656 |
| 24 Nov 2005 | INR | 59.11 | 59.78 | 58.15 | 58.54 | 58.54 | +0.39 (+0.67%) | 164,457 |
| 23 Nov 2005 | INR | 59.06 | 59.06 | 57.82 | 58.15 | 58.15 | -0.05 (-0.09%) | 102,443 |
| 22 Nov 2005 | INR | 59.73 | 59.73 | 57.68 | 58.2 | 58.2 | -0.24 (-0.41%) | 89,631 |
| 21 Nov 2005 | INR | 59.83 | 60.07 | 58.2 | 58.44 | 58.44 | -1.2 (-2.01%) | 79,218 |
| 18 Nov 2005 | INR | 59.69 | 60.21 | 57.92 | 59.64 | 59.64 | +1.34 (+2.30%) | 181,060 |
| 17 Nov 2005 | INR | 59.59 | 60.21 | 56.48 | 58.3 | 58.3 | -1 (-1.69%) | 167,704 |
| 16 Nov 2005 | INR | 59.78 | 60.12 | 58.78 | 59.3 | 59.3 | 0.0 (0.0%) | 139,223 |
| 14 Nov 2005 | INR | 60.31 | 61.22 | 58.92 | 59.3 | 59.3 | -0.91 (-1.51%) | 138,577 |
| 11 Nov 2005 | INR | 60.12 | 60.93 | 58.15 | 60.21 | 60.21 | +1.62 (+2.76%) | 320,827 |
| 10 Nov 2005 | INR | 57.53 | 58.87 | 57.44 | 58.59 | 58.59 | +1.06 (+1.84%) | 166,918 |
| 9 Nov 2005 | INR | 59.16 | 59.16 | 57.39 | 57.53 | 57.53 | -1.06 (-1.81%) | 94,090 |
| 8 Nov 2005 | INR | 59.26 | 59.64 | 57.63 | 58.59 | 58.59 | +0.77 (+1.33%) | 157,453 |
| 7 Nov 2005 | INR | 57.05 | 58.3 | 55.52 | 57.82 | 57.82 | +1.58 (+2.81%) | 128,955 |
| 4 Nov 2005 | INR | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 56.58 | 57.05 | 54.9 | 56.24 | 56.24 | -3.06 (-5.16%) | 36,335 |
| 1 Nov 2005 | INR | 59.4 | 59.5 | 57.1 | 59.3 | 59.3 | +4.26 (+7.74%) | 32,199 |
| 31 Oct 2005 | INR | 53.89 | 56 | 53.89 | 55.04 | 55.04 | -0.48 (-0.86%) | 108,245 |
| 28 Oct 2005 | INR | 58.01 | 58.01 | 54.56 | 55.52 | 55.52 | -2.06 (-3.58%) | 86,078 |
| 27 Oct 2005 | INR | 59.02 | 59.02 | 55.76 | 57.58 | 57.58 | -0.86 (-1.47%) | 86,448 |
| 26 Oct 2005 | INR | 58.2 | 59.35 | 57.68 | 58.44 | 58.44 | +0.81 (+1.41%) | 84,521 |
| 25 Oct 2005 | INR | 56.81 | 59.26 | 56.81 | 57.63 | 57.63 | +1.15 (+2.04%) | 175,760 |
| 24 Oct 2005 | INR | 60.12 | 60.12 | 56 | 56.48 | 56.48 | -1.91 (-3.27%) | 193,244 |
| 21 Oct 2005 | INR | 58.11 | 58.87 | 56.19 | 58.39 | 58.39 | +0.95 (+1.65%) | 240,206 |
| 20 Oct 2005 | INR | 60.16 | 60.55 | 56.29 | 57.44 | 57.44 | -1.29 (-2.20%) | 308,374 |
| 19 Oct 2005 | INR | 59.35 | 60.64 | 56.62 | 58.73 | 58.73 | -1.2 (-2.00%) | 267,490 |
| 18 Oct 2005 | INR | 65.09 | 65.09 | 59.21 | 59.93 | 59.93 | +0.44 (+0.74%) | 247,232 |
