| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 16.2 | 16.5 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 80,272 |
| 22 Nov 2005 | INR | 16.35 | 16.6 | 16.05 | 16.05 | 16.05 | -0.65 (-3.89%) | 48,550 |
| 21 Nov 2005 | INR | 16.65 | 17.1 | 16.2 | 16.7 | 16.7 | +0.15 (+0.91%) | 158,519 |
| 18 Nov 2005 | INR | 16.5 | 17.2 | 16.5 | 16.55 | 16.55 | -0.25 (-1.49%) | 183,062 |
| 17 Nov 2005 | INR | 16.3 | 17.3 | 16 | 16.8 | 16.8 | +0.6 (+3.70%) | 225,946 |
| 16 Nov 2005 | INR | 16 | 16.35 | 15.6 | 16.2 | 16.2 | +0.2 (+1.25%) | 66,735 |
| 14 Nov 2005 | INR | 16.15 | 16.3 | 15.75 | 16 | 16 | -0.15 (-0.93%) | 68,886 |
| 11 Nov 2005 | INR | 16.7 | 16.7 | 15.75 | 16.15 | 16.15 | 0.0 (0.0%) | 61,517 |
| 10 Nov 2005 | INR | 16.5 | 17 | 16.05 | 16.15 | 16.15 | +0.1 (+0.62%) | 183,995 |
| 9 Nov 2005 | INR | 16.6 | 16.6 | 15.65 | 16.05 | 16.05 | -0.3 (-1.83%) | 79,995 |
| 8 Nov 2005 | INR | 15.9 | 16.45 | 15 | 16.35 | 16.35 | +0.3 (+1.87%) | 587,534 |
| 7 Nov 2005 | INR | 14.9 | 16.8 | 14 | 16.05 | 16.05 | +1 (+6.64%) | 1,067,193 |
| 2 Nov 2005 | INR | 15.35 | 15.35 | 14.65 | 15.05 | 15.05 | -0.45 (-2.90%) | 76,694 |
| 1 Nov 2005 | INR | 15.3 | 15.55 | 14.75 | 15.5 | 15.5 | +0.75 (+5.08%) | 25,660 |
| 31 Oct 2005 | INR | 15.4 | 15.4 | 14.4 | 14.75 | 14.75 | 0.0 (0.0%) | 53,056 |
| 28 Oct 2005 | INR | 16 | 16 | 14.75 | 14.75 | 14.75 | -1 (-6.35%) | 68,020 |
| 27 Oct 2005 | INR | 15.85 | 16.2 | 15.75 | 15.75 | 15.75 | +0.05 (+0.32%) | 81,742 |
| 26 Oct 2005 | INR | 15.55 | 16 | 15.45 | 15.7 | 15.7 | -0.5 (-3.09%) | 76,632 |
| 25 Oct 2005 | INR | 15.6 | 16.2 | 15.55 | 16.2 | 16.2 | +0.45 (+2.86%) | 28,490 |
| 24 Oct 2005 | INR | 15.6 | 16.4 | 15.6 | 15.75 | 15.75 | -0.1 (-0.63%) | 109,952 |
| 21 Oct 2005 | INR | 15.2 | 15.85 | 15 | 15.85 | 15.85 | +0.6 (+3.93%) | 159,320 |
| 20 Oct 2005 | INR | 16.2 | 16.45 | 15.1 | 15.25 | 15.25 | -0.55 (-3.48%) | 70,965 |
| 19 Oct 2005 | INR | 15.45 | 16.2 | 15.45 | 15.8 | 15.8 | -0.6 (-3.66%) | 290,022 |
| 18 Oct 2005 | INR | 16.05 | 17.15 | 16.05 | 16.4 | 16.4 | +0.15 (+0.92%) | 96,439 |
| 17 Oct 2005 | INR | 16.95 | 17.2 | 16.2 | 16.25 | 16.25 | -0.3 (-1.81%) | 78,577 |
| 14 Oct 2005 | INR | 17 | 17.55 | 16.55 | 16.55 | 16.55 | -1.05 (-5.97%) | 94,078 |
| 13 Oct 2005 | INR | 17.95 | 17.95 | 17.6 | 17.6 | 17.6 | -0.25 (-1.40%) | 79,201 |
| 11 Oct 2005 | INR | 18.35 | 18.4 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 34,013 |
| 10 Oct 2005 | INR | 18.8 | 18.9 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 67,169 |
| 7 Oct 2005 | INR | 19.9 | 19.9 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 142,884 |
