| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 19.25 | 19.35 | 18.7 | 18.95 | 18.95 | -0.05 (-0.26%) | 34,617 |
| 26 Nov 2005 | INR | 18.9 | 19.3 | 18.6 | 19 | 19 | +0.25 (+1.33%) | 14,193 |
| 25 Nov 2005 | INR | 18.55 | 19.25 | 18.35 | 18.75 | 18.75 | -0.45 (-2.34%) | 52,518 |
| 24 Nov 2005 | INR | 19.4 | 19.4 | 18.7 | 19.2 | 19.2 | +0.35 (+1.86%) | 17,480 |
| 23 Nov 2005 | INR | 18.2 | 19.1 | 18.15 | 18.85 | 18.85 | +0.6 (+3.29%) | 55,235 |
| 22 Nov 2005 | INR | 19 | 19 | 18.25 | 18.25 | 18.25 | -0.75 (-3.95%) | 24,223 |
| 21 Nov 2005 | INR | 20 | 20 | 18.95 | 19 | 19 | -0.9 (-4.52%) | 46,960 |
| 18 Nov 2005 | INR | 19.8 | 20.15 | 19.5 | 19.9 | 19.9 | -0.1 (-0.50%) | 27,067 |
| 17 Nov 2005 | INR | 20.5 | 20.5 | 19.85 | 20 | 20 | -0.8 (-3.85%) | 75,575 |
| 16 Nov 2005 | INR | 20 | 21 | 20 | 20.8 | 20.8 | +0.75 (+3.74%) | 24,475 |
| 14 Nov 2005 | INR | 20.85 | 21.25 | 19.95 | 20.05 | 20.05 | -0.75 (-3.61%) | 95,596 |
| 11 Nov 2005 | INR | 21.1 | 21.2 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 43,499 |
| 10 Nov 2005 | INR | 21.65 | 22.05 | 21 | 21 | 21 | -1.2 (-5.41%) | 51,332 |
| 9 Nov 2005 | INR | 23.25 | 23.25 | 21.9 | 22.2 | 22.2 | -0.25 (-1.11%) | 79,681 |
| 8 Nov 2005 | INR | 22 | 22.45 | 21.75 | 22.45 | 22.45 | +1.05 (+4.91%) | 38,256 |
| 7 Nov 2005 | INR | 21.2 | 21.4 | 20.35 | 21.4 | 21.4 | +1.05 (+5.16%) | 53,571 |
| 2 Nov 2005 | INR | 19.8 | 20.35 | 19 | 20.35 | 20.35 | +1.1 (+5.71%) | 42,077 |
| 1 Nov 2005 | INR | 18.9 | 19.7 | 18.5 | 19.25 | 19.25 | +0.35 (+1.85%) | 14,633 |
| 31 Oct 2005 | INR | 19 | 19.95 | 18.65 | 18.9 | 18.9 | -0.7 (-3.57%) | 34,133 |
| 28 Oct 2005 | INR | 20.25 | 20.8 | 19.6 | 19.6 | 19.6 | -1.1 (-5.31%) | 24,298 |
| 27 Oct 2005 | INR | 21.4 | 21.4 | 20.55 | 20.7 | 20.7 | -0.5 (-2.36%) | 26,696 |
| 26 Oct 2005 | INR | 22.15 | 22.15 | 21.15 | 21.2 | 21.2 | -0.6 (-2.75%) | 20,236 |
| 25 Oct 2005 | INR | 21.6 | 22.45 | 21.6 | 21.8 | 21.8 | -0.45 (-2.02%) | 15,518 |
| 24 Oct 2005 | INR | 22 | 22.5 | 20.8 | 22.25 | 22.25 | +0.25 (+1.14%) | 31,023 |
| 21 Oct 2005 | INR | 21.5 | 22.15 | 20.75 | 22 | 22 | +0.35 (+1.62%) | 128,674 |
| 20 Oct 2005 | INR | 22.9 | 23.6 | 21.6 | 21.65 | 21.65 | -1.1 (-4.84%) | 103,204 |
| 19 Oct 2005 | INR | 21.05 | 22.9 | 21 | 22.75 | 22.75 | +0.6 (+2.71%) | 330,709 |
| 18 Oct 2005 | INR | 20.5 | 22.15 | 20.5 | 22.15 | 22.15 | +0.5 (+2.31%) | 67,509 |
| 17 Oct 2005 | INR | 20.6 | 21.7 | 20.6 | 21.65 | 21.65 | +0.1 (+0.46%) | 94,401 |
| 14 Oct 2005 | INR | 22.05 | 22.05 | 21 | 21.55 | 21.55 | -0.95 (-4.22%) | 130,730 |
