| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 13.9 | 13.99 | 13.5 | 13.75 | 2.75 | +0.08 (+0.59%) | 68,801 |
| 30 Nov 2005 | INR | 13.86 | 14.34 | 13.5 | 13.67 | 2.734 | -0.53 (-3.73%) | 143,177 |
| 29 Nov 2005 | INR | 14.94 | 14.94 | 13.95 | 14.2 | 2.84 | -0.29 (-2.00%) | 124,031 |
| 28 Nov 2005 | INR | 15.2 | 15.2 | 14.15 | 14.49 | 2.898 | +0.1 (+0.69%) | 152,432 |
| 25 Nov 2005 | INR | 14.84 | 14.84 | 14.05 | 14.39 | 2.878 | +0.25 (+1.77%) | 191,368 |
| 24 Nov 2005 | INR | 13.86 | 14.14 | 13.75 | 14.14 | 2.828 | +0.74 (+5.52%) | 123,228 |
| 23 Nov 2005 | INR | 13.95 | 13.95 | 13.3 | 13.4 | 2.68 | -0.05 (-0.37%) | 63,975 |
| 22 Nov 2005 | INR | 14.25 | 14.5 | 13.42 | 13.45 | 2.69 | -0.67 (-4.75%) | 66,785 |
| 21 Nov 2005 | INR | 15 | 15 | 14.12 | 14.12 | 2.824 | -0.88 (-5.87%) | 67,121 |
| 18 Nov 2005 | INR | 15 | 15.48 | 14.75 | 15 | 3 | -0.1 (-0.66%) | 70,704 |
| 17 Nov 2005 | INR | 15.2 | 15.25 | 14.86 | 15.1 | 3.02 | +0.2 (+1.34%) | 50,053 |
| 16 Nov 2005 | INR | 15 | 15.4 | 14.8 | 14.9 | 2.98 | -0.07 (-0.47%) | 67,914 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 14.97 | 2.994 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 14.95 | 15.21 | 14.2 | 14.97 | 2.994 | +0.21 (+1.42%) | 77,364 |
| 11 Nov 2005 | INR | 14.15 | 14.95 | 14.15 | 14.76 | 2.952 | +0.51 (+3.58%) | 71,747 |
| 10 Nov 2005 | INR | 14.69 | 14.9 | 14 | 14.25 | 2.85 | -0.4 (-2.73%) | 49,348 |
| 9 Nov 2005 | INR | 14.45 | 15.15 | 14.06 | 14.65 | 2.93 | +0.19 (+1.31%) | 53,758 |
| 8 Nov 2005 | INR | 14.5 | 14.9 | 14.3 | 14.46 | 2.892 | +0.06 (+0.42%) | 62,160 |
| 7 Nov 2005 | INR | 14.5 | 14.5 | 13.8 | 14.4 | 2.88 | +0.57 (+4.12%) | 67,124 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.83 | 2.766 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.83 | 2.766 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 13.3 | 13.5 | 13.2 | 13.83 | 2.766 | +0.08 (+0.58%) | 57,520 |
| 1 Nov 2005 | INR | 13.8 | 13.8 | 13.2 | 13.75 | 2.75 | +0.55 (+4.17%) | 46,151 |
| 31 Oct 2005 | INR | 13.3 | 13.5 | 12.35 | 13.2 | 2.64 | +0.35 (+2.72%) | 54,825 |
| 28 Oct 2005 | INR | 13.75 | 13.85 | 12.85 | 12.85 | 2.57 | -0.85 (-6.20%) | 66,985 |
| 27 Oct 2005 | INR | 13.95 | 14.25 | 13.3 | 13.7 | 2.74 | -0.1 (-0.72%) | 58,316 |
| 26 Oct 2005 | INR | 13.8 | 13.95 | 13.5 | 13.8 | 2.76 | +0.5 (+3.76%) | 162,062 |
| 25 Oct 2005 | INR | 13 | 13.3 | 12.85 | 13.3 | 2.66 | +0.6 (+4.72%) | 84,636 |
| 24 Oct 2005 | INR | 12.05 | 12.7 | 12.05 | 12.7 | 2.54 | +0.6 (+4.96%) | 75,019 |
| 21 Oct 2005 | INR | 11.75 | 12.7 | 11.75 | 12.1 | 2.42 | -0.25 (-2.02%) | 143,132 |
