| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 32.45 | 33.2 | 31.75 | 33.05 | 33.05 | +0.85 (+2.64%) | 1,876,428 |
| 22 Nov 2005 | INR | 32.95 | 33 | 30.9 | 32.2 | 32.2 | -0.35 (-1.08%) | 2,968,667 |
| 21 Nov 2005 | INR | 32.5 | 33.15 | 32.15 | 32.55 | 32.55 | +0.25 (+0.77%) | 2,468,250 |
| 18 Nov 2005 | INR | 32.2 | 32.45 | 32 | 32.3 | 32.3 | +0.25 (+0.78%) | 1,933,236 |
| 17 Nov 2005 | INR | 32.05 | 32.15 | 31.85 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,656,350 |
| 16 Nov 2005 | INR | 32 | 32.25 | 31.6 | 31.95 | 31.95 | +0.1 (+0.31%) | 1,225,002 |
| 14 Nov 2005 | INR | 31.65 | 32 | 31.5 | 31.85 | 31.85 | +0.5 (+1.59%) | 1,691,776 |
| 11 Nov 2005 | INR | 31.5 | 31.55 | 31.25 | 31.35 | 31.35 | +0.05 (+0.16%) | 2,470,552 |
| 10 Nov 2005 | INR | 31.45 | 31.65 | 31.1 | 31.3 | 31.3 | -0.1 (-0.32%) | 1,545,217 |
| 9 Nov 2005 | INR | 31.55 | 31.95 | 31.3 | 31.4 | 31.4 | -0.05 (-0.16%) | 1,534,274 |
| 8 Nov 2005 | INR | 31.35 | 32 | 31.15 | 31.45 | 31.45 | +0.25 (+0.80%) | 3,271,423 |
| 7 Nov 2005 | INR | 31 | 31.35 | 30.15 | 31.2 | 31.2 | +0.7 (+2.30%) | 4,882,246 |
| 2 Nov 2005 | INR | 30.35 | 30.65 | 29.65 | 30.5 | 30.5 | +0.4 (+1.33%) | 978,707 |
| 1 Nov 2005 | INR | 30.2 | 30.45 | 29.85 | 30.1 | 30.1 | +0.25 (+0.84%) | 1,970,954 |
| 31 Oct 2005 | INR | 28.9 | 30.4 | 28.7 | 29.85 | 29.85 | 0.0 (0.0%) | 4,226,043 |
| 28 Oct 2005 | INR | 29.5 | 30.4 | 28.25 | 29.85 | 29.85 | +0.55 (+1.88%) | 15,053,944 |
| 27 Oct 2005 | INR | 34.75 | 37 | 27.75 | 29.3 | 29.3 | -5.4 (-15.56%) | 24,977,744 |
| 26 Oct 2005 | INR | 34.2 | 34.95 | 34 | 34.7 | 34.7 | +0.3 (+0.87%) | 4,516,229 |
| 25 Oct 2005 | INR | 34 | 34.7 | 33.9 | 34.4 | 34.4 | +0.3 (+0.88%) | 1,045,456 |
| 24 Oct 2005 | INR | 34.4 | 34.55 | 33.65 | 34.1 | 34.1 | +0.1 (+0.29%) | 1,469,897 |
| 21 Oct 2005 | INR | 33.55 | 34.1 | 32.8 | 34 | 34 | +0.5 (+1.49%) | 4,299,489 |
| 20 Oct 2005 | INR | 34.5 | 35.15 | 33.3 | 33.5 | 33.5 | -0.95 (-2.76%) | 4,847,178 |
| 19 Oct 2005 | INR | 34.5 | 35.45 | 33.95 | 34.45 | 34.45 | -0.15 (-0.43%) | 5,609,977 |
| 18 Oct 2005 | INR | 34.95 | 35.35 | 34.6 | 34.6 | 34.6 | +0.05 (+0.14%) | 3,690,206 |
| 17 Oct 2005 | INR | 34.8 | 35.15 | 33.8 | 34.55 | 34.55 | +0.3 (+0.88%) | 5,904,492 |
| 14 Oct 2005 | INR | 35 | 35 | 33.2 | 34.25 | 34.25 | +0.85 (+2.54%) | 4,266,294 |
| 13 Oct 2005 | INR | 31.7 | 33.9 | 31.7 | 33.4 | 33.4 | -0.2 (-0.60%) | 1,624,712 |
| 11 Oct 2005 | INR | 33.95 | 34 | 33.15 | 33.6 | 33.6 | -0.1 (-0.30%) | 2,010,141 |
| 10 Oct 2005 | INR | 34.5 | 34.6 | 33.5 | 33.7 | 33.7 | -0.55 (-1.61%) | 3,419,122 |
| 7 Oct 2005 | INR | 34 | 34.6 | 33.2 | 34.25 | 34.25 | +0.85 (+2.54%) | 5,333,509 |
