| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | INR | 19 | 20.35 | 18.8 | 19.5 | 19.5 | +0.75 (+4%) | 545,028 |
| 8 Dec 2005 | INR | 19 | 19.2 | 18.7 | 18.75 | 18.75 | -0.4 (-2.09%) | 132,457 |
| 7 Dec 2005 | INR | 19.65 | 19.65 | 19.1 | 19.15 | 19.15 | -0.1 (-0.52%) | 69,545 |
| 6 Dec 2005 | INR | 20 | 20 | 19.05 | 19.25 | 19.25 | -0.05 (-0.26%) | 98,017 |
| 5 Dec 2005 | INR | 19.5 | 19.5 | 19 | 19.3 | 19.3 | -0.1 (-0.52%) | 82,775 |
| 2 Dec 2005 | INR | 19.9 | 19.9 | 19 | 19.4 | 19.4 | -0.05 (-0.26%) | 117,770 |
| 1 Dec 2005 | INR | 18.5 | 19.6 | 18.5 | 19.45 | 19.45 | +0.2 (+1.04%) | 219,713 |
| 30 Nov 2005 | INR | 19.55 | 19.55 | 19.1 | 19.25 | 19.25 | +0.2 (+1.05%) | 86,260 |
| 29 Nov 2005 | INR | 19.4 | 19.4 | 18.95 | 19.05 | 19.05 | -0.1 (-0.52%) | 183,086 |
| 28 Nov 2005 | INR | 19.55 | 19.7 | 19 | 19.15 | 19.15 | -0.15 (-0.78%) | 290,163 |
| 26 Nov 2005 | INR | 20.15 | 20.15 | 19.3 | 19.3 | 19.3 | -0.4 (-2.03%) | 119,044 |
| 25 Nov 2005 | INR | 19.8 | 20.15 | 19.7 | 19.7 | 19.7 | -0.15 (-0.76%) | 117,008 |
| 24 Nov 2005 | INR | 19.25 | 20.1 | 19.25 | 19.85 | 19.85 | -0.1 (-0.50%) | 87,466 |
| 23 Nov 2005 | INR | 20.05 | 20.55 | 19.75 | 19.95 | 19.95 | -0.1 (-0.50%) | 97,250 |
| 22 Nov 2005 | INR | 20.45 | 20.85 | 20.05 | 20.05 | 20.05 | -0.5 (-2.43%) | 92,314 |
| 21 Nov 2005 | INR | 21.25 | 21.25 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 76,971 |
| 18 Nov 2005 | INR | 20.7 | 21.25 | 20.65 | 20.9 | 20.9 | 0.0 (0.0%) | 169,210 |
| 17 Nov 2005 | INR | 21.1 | 21.35 | 20.65 | 20.9 | 20.9 | -0.1 (-0.48%) | 85,925 |
| 16 Nov 2005 | INR | 20.5 | 21.3 | 20.5 | 21 | 21 | 0.0 (0.0%) | 82,512 |
| 14 Nov 2005 | INR | 20.5 | 21.2 | 20.5 | 21 | 21 | +0.1 (+0.48%) | 136,731 |
| 11 Nov 2005 | INR | 20.45 | 21 | 20.3 | 20.9 | 20.9 | +0.6 (+2.96%) | 101,615 |
| 10 Nov 2005 | INR | 20.5 | 20.75 | 20.05 | 20.3 | 20.3 | -0.45 (-2.17%) | 108,853 |
| 9 Nov 2005 | INR | 20.95 | 21.25 | 20.2 | 20.75 | 20.75 | 0.0 (0.0%) | 169,554 |
| 8 Nov 2005 | INR | 20.5 | 21.2 | 20.4 | 20.75 | 20.75 | +0.25 (+1.22%) | 203,720 |
| 7 Nov 2005 | INR | 20.5 | 20.8 | 20 | 20.5 | 20.5 | +0.65 (+3.27%) | 167,615 |
| 2 Nov 2005 | INR | 19.1 | 20.25 | 19.1 | 19.85 | 19.85 | -0.15 (-0.75%) | 149,396 |
| 1 Nov 2005 | INR | 19.95 | 21 | 19.5 | 20 | 20 | +0.65 (+3.36%) | 110,731 |
| 31 Oct 2005 | INR | 19 | 19.4 | 18.15 | 19.35 | 19.35 | +0.75 (+4.03%) | 146,682 |
| 28 Oct 2005 | INR | 19.75 | 19.75 | 18 | 18.6 | 18.6 | -1.1 (-5.58%) | 200,953 |
| 27 Oct 2005 | INR | 20.85 | 21.15 | 19.5 | 19.7 | 19.7 | -1.35 (-6.41%) | 343,138 |
