| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 20.2 | 20.2533 | 19.7467 | 20 | 20 | -6.933 (-25.74%) | 39,517 |
| 26 Nov 2005 | INR | 26.8 | 27.2 | 26.4667 | 26.9333 | 26.9333 | +6.987 (+35.03%) | 20,572 |
| 25 Nov 2005 | INR | 19.5467 | 20.1067 | 19.5467 | 19.9467 | 19.9467 | +0.093 (+0.47%) | 40,634 |
| 24 Nov 2005 | INR | 19.9467 | 20.1067 | 19.8 | 19.8533 | 19.8533 | +0.147 (+0.74%) | 35,811 |
| 23 Nov 2005 | INR | 20 | 20.2533 | 19.5067 | 19.7067 | 19.7067 | -0.24 (-1.20%) | 59,283 |
| 22 Nov 2005 | INR | 20.1067 | 20.1467 | 19.9067 | 19.9467 | 19.9467 | -0.453 (-2.22%) | 37,038 |
| 21 Nov 2005 | INR | 18 | 20.6 | 18 | 20.4 | 20.4 | +0.093 (+0.46%) | 66,161 |
| 18 Nov 2005 | INR | 20.1067 | 20.5067 | 20 | 20.3067 | 20.3067 | +0.307 (+1.53%) | 155,106 |
| 17 Nov 2005 | INR | 19.7467 | 20.2533 | 19.6533 | 20 | 20 | 0.0 (0.0%) | 80,714 |
| 16 Nov 2005 | INR | 19.9067 | 20.1467 | 19.9067 | 20 | 20 | 0.0 (0.0%) | 27,614 |
| 14 Nov 2005 | INR | 20 | 20.3067 | 20 | 20 | 20 | 0.0 (0.0%) | 49,703 |
| 11 Nov 2005 | INR | 19.9067 | 20.0533 | 19.5467 | 20 | 20 | +0.093 (+0.47%) | 57,915 |
| 10 Nov 2005 | INR | 19.7067 | 19.9467 | 19.7067 | 19.9067 | 19.9067 | -0.093 (-0.47%) | 32,791 |
| 9 Nov 2005 | INR | 19.6533 | 20.0533 | 19.6 | 20 | 20 | +0.093 (+0.47%) | 114,417 |
| 8 Nov 2005 | INR | 19.5067 | 20.0533 | 19.3467 | 19.9067 | 19.9067 | +0.16 (+0.81%) | 49,774 |
| 7 Nov 2005 | INR | 19.7467 | 19.8533 | 19.1467 | 19.7467 | 19.7467 | +0.293 (+1.51%) | 30,093 |
| 4 Nov 2005 | INR | 19.4533 | 19.4533 | 19.4533 | 19.4533 | 19.4533 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 19.2 | 19.8 | 19.2 | 19.4533 | 19.4533 | -6.547 (-25.18%) | 22,751 |
| 1 Nov 2005 | INR | 27.2 | 27.2667 | 25.4667 | 26 | 26 | +7 (+36.84%) | 14,382 |
| 31 Oct 2005 | INR | 19.4 | 19.4 | 18.7467 | 19 | 19 | -0.053 (-0.28%) | 72,571 |
| 28 Oct 2005 | INR | 19.1467 | 19.5067 | 18.5067 | 19.0533 | 19.0533 | -0.347 (-1.79%) | 53,914 |
| 27 Oct 2005 | INR | 19.3067 | 19.5067 | 19.2533 | 19.4 | 19.4 | 0.0 (0.0%) | 29,606 |
| 26 Oct 2005 | INR | 19.5067 | 19.5067 | 19.1467 | 19.4 | 19.4 | -0.107 (-0.55%) | 43,655 |
| 25 Oct 2005 | INR | 19.8533 | 19.9067 | 19.5067 | 19.5067 | 19.5067 | -0.2 (-1.01%) | 46,841 |
| 24 Oct 2005 | INR | 20.4 | 20.4 | 19.3067 | 19.7067 | 19.7067 | +0.053 (+0.27%) | 80,733 |
| 21 Oct 2005 | INR | 20.2 | 20.2 | 19.5067 | 19.6533 | 19.6533 | 0.0 (0.0%) | 68,721 |
| 20 Oct 2005 | INR | 20.7067 | 20.7067 | 19.5067 | 19.6533 | 19.6533 | -0.293 (-1.47%) | 117,729 |
| 19 Oct 2005 | INR | 20.2 | 20.9067 | 19.8 | 19.9467 | 19.9467 | -0.107 (-0.53%) | 186,088 |
| 18 Oct 2005 | INR | 20 | 20.3067 | 19.8533 | 20.0533 | 20.0533 | +0.253 (+1.28%) | 51,803 |
| 17 Oct 2005 | INR | 20.3467 | 20.3467 | 19.6533 | 19.8 | 19.8 | -0.347 (-1.72%) | 100,554 |
