| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 3.2 | 3.41 | 3.2 | 3.33 | 3.33 | +0.03 (+0.91%) | 160,080 |
| 30 Nov 2005 | INR | 3.31 | 3.4 | 3.2 | 3.3 | 3.3 | -0.01 (-0.30%) | 113,188 |
| 29 Nov 2005 | INR | 3.48 | 3.48 | 3.26 | 3.31 | 3.31 | -0.12 (-3.50%) | 143,503 |
| 28 Nov 2005 | INR | 3.5 | 3.5 | 3.34 | 3.43 | 3.43 | -0.01 (-0.29%) | 981,824 |
| 25 Nov 2005 | INR | 3.6 | 3.69 | 3.43 | 3.44 | 3.44 | -0.17 (-4.71%) | 656,731 |
| 24 Nov 2005 | INR | 3.54 | 3.62 | 3.41 | 3.61 | 3.61 | +0.11 (+3.14%) | 945,580 |
| 23 Nov 2005 | INR | 3.32 | 3.55 | 3.32 | 3.5 | 3.5 | +0.01 (+0.29%) | 105,391 |
| 22 Nov 2005 | INR | 3.42 | 3.55 | 3.31 | 3.49 | 3.49 | +0.06 (+1.75%) | 101,644 |
| 21 Nov 2005 | INR | 3.6 | 3.6 | 3.39 | 3.43 | 3.43 | -0.03 (-0.87%) | 175,770 |
| 18 Nov 2005 | INR | 3.38 | 3.6 | 3.38 | 3.46 | 3.46 | -0.1 (-2.81%) | 143,709 |
| 17 Nov 2005 | INR | 3.36 | 3.62 | 3.36 | 3.56 | 3.56 | +0.01 (+0.28%) | 93,932 |
| 16 Nov 2005 | INR | 3.5 | 3.67 | 3.42 | 3.55 | 3.55 | -0.04 (-1.11%) | 230,423 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 3.59 | 3.72 | 3.45 | 3.59 | 3.59 | +0.03 (+0.84%) | 134,335 |
| 11 Nov 2005 | INR | 3.7 | 3.7 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 176,061 |
| 10 Nov 2005 | INR | 3.58 | 3.6 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 384,299 |
| 9 Nov 2005 | INR | 3.57 | 3.6 | 3.35 | 3.48 | 3.48 | +0.02 (+0.58%) | 177,745 |
| 8 Nov 2005 | INR | 3.44 | 3.46 | 3.3 | 3.46 | 3.46 | +0.13 (+3.90%) | 249,681 |
| 7 Nov 2005 | INR | 3.24 | 3.33 | 3.16 | 3.33 | 3.33 | +0.15 (+4.72%) | 290,363 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 3.1 | 3.25 | 3.06 | 3.18 | 3.18 | +0.01 (+0.32%) | 115,385 |
| 1 Nov 2005 | INR | 3.1 | 3.21 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 81,926 |
| 31 Oct 2005 | INR | 3.07 | 3.08 | 2.95 | 3.08 | 3.08 | +0.14 (+4.76%) | 223,034 |
| 28 Oct 2005 | INR | 2.98 | 3.22 | 2.92 | 2.94 | 2.94 | -0.12 (-3.92%) | 313,335 |
| 27 Oct 2005 | INR | 3.3 | 3.3 | 3.05 | 3.06 | 3.06 | -0.1 (-3.16%) | 121,672 |
| 26 Oct 2005 | INR | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | +0.04 (+1.28%) | 175,255 |
| 25 Oct 2005 | INR | 3.16 | 3.16 | 2.95 | 3.12 | 3.12 | +0.12 (+4%) | 148,097 |
| 24 Oct 2005 | INR | 2.95 | 3.09 | 2.87 | 3 | 3 | +0.04 (+1.35%) | 244,488 |
| 21 Oct 2005 | INR | 2.9 | 3.04 | 2.86 | 2.96 | 2.96 | -0.05 (-1.66%) | 528,716 |
