| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | INR | 25.45 | 25.9 | 25.45 | 25.6 | 25.6 | +0.1 (+0.39%) | 533,687 |
| 23 Nov 2005 | INR | 25.7 | 26 | 25.4 | 25.5 | 25.5 | -0.2 (-0.78%) | 701,366 |
| 22 Nov 2005 | INR | 26.3 | 26.3 | 25.6 | 25.7 | 25.7 | -0.4 (-1.53%) | 630,509 |
| 21 Nov 2005 | INR | 26.95 | 26.95 | 25.95 | 26.1 | 26.1 | -0.5 (-1.88%) | 721,803 |
| 18 Nov 2005 | INR | 27.2 | 27.2 | 26.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 857,142 |
| 17 Nov 2005 | INR | 27.2 | 27.2 | 26.8 | 26.9 | 26.9 | -0.05 (-0.19%) | 397,719 |
| 16 Nov 2005 | INR | 27.4 | 27.4 | 26.9 | 26.95 | 26.95 | -0.1 (-0.37%) | 513,444 |
| 14 Nov 2005 | INR | 27 | 27.25 | 26.8 | 27.05 | 27.05 | +0.15 (+0.56%) | 501,309 |
| 11 Nov 2005 | INR | 29.5 | 29.5 | 26.8 | 26.9 | 26.9 | -0.05 (-0.19%) | 775,271 |
| 10 Nov 2005 | INR | 27.4 | 27.4 | 26.85 | 26.95 | 26.95 | -0.15 (-0.55%) | 317,502 |
| 9 Nov 2005 | INR | 28.2 | 28.2 | 26.9 | 27.1 | 27.1 | -0.55 (-1.99%) | 399,501 |
| 8 Nov 2005 | INR | 27.1 | 27.75 | 27.1 | 27.65 | 27.65 | +0.65 (+2.41%) | 455,938 |
| 7 Nov 2005 | INR | 27.45 | 27.45 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 462,772 |
| 2 Nov 2005 | INR | 26.05 | 27 | 26 | 26.7 | 26.7 | -0.15 (-0.56%) | 319,413 |
| 1 Nov 2005 | INR | 26.85 | 27 | 26.1 | 26.85 | 26.85 | +1 (+3.87%) | 250,791 |
| 31 Oct 2005 | INR | 26.4 | 26.6 | 25.4 | 25.85 | 25.85 | -0.25 (-0.96%) | 949,186 |
| 28 Oct 2005 | INR | 27.15 | 27.15 | 26 | 26.1 | 26.1 | -0.65 (-2.43%) | 363,998 |
| 27 Oct 2005 | INR | 27.2 | 30 | 26.55 | 26.75 | 26.75 | -0.45 (-1.65%) | 318,905 |
| 26 Oct 2005 | INR | 27.45 | 27.45 | 27.1 | 27.2 | 27.2 | +0.1 (+0.37%) | 286,674 |
| 25 Oct 2005 | INR | 27.55 | 27.6 | 26.8 | 27.1 | 27.1 | 0.0 (0.0%) | 730,605 |
| 24 Oct 2005 | INR | 27.5 | 27.7 | 27 | 27.1 | 27.1 | +0.1 (+0.37%) | 379,454 |
| 21 Oct 2005 | INR | 27 | 27.5 | 26 | 27 | 27 | +0.2 (+0.75%) | 553,810 |
| 20 Oct 2005 | INR | 27.1 | 28 | 26.5 | 26.8 | 26.8 | -0.6 (-2.19%) | 1,090,240 |
| 19 Oct 2005 | INR | 28 | 28.1 | 27.1 | 27.4 | 27.4 | -0.7 (-2.49%) | 868,304 |
| 18 Oct 2005 | INR | 28.6 | 28.85 | 28 | 28.1 | 28.1 | -0.25 (-0.88%) | 580,806 |
| 17 Oct 2005 | INR | 29.5 | 29.6 | 28.35 | 28.35 | 28.35 | -0.8 (-2.74%) | 715,655 |
| 14 Oct 2005 | INR | 29.6 | 29.8 | 28.9 | 29.15 | 29.15 | -0.45 (-1.52%) | 792,313 |
| 13 Oct 2005 | INR | 30 | 30.5 | 29.4 | 29.6 | 29.6 | -0.65 (-2.15%) | 593,069 |
| 11 Oct 2005 | INR | 29.8 | 30.3 | 29.25 | 30.25 | 30.25 | +0.75 (+2.54%) | 700,848 |
| 10 Oct 2005 | INR | 30.25 | 30.25 | 29.5 | 29.5 | 29.5 | -0.45 (-1.50%) | 434,223 |
