| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 19.5 | 20 | 19.5 | 19.75 | 19.75 | +0.2 (+1.02%) | 5,605 |
| 24 Nov 2005 | INR | 19 | 20.5 | 19 | 19.55 | 19.55 | 0.0 (0.0%) | 5,480 |
| 23 Nov 2005 | INR | 19.35 | 20 | 19.15 | 19.55 | 19.55 | +0.15 (+0.77%) | 2,522 |
| 22 Nov 2005 | INR | 19.4 | 19.8 | 19.4 | 19.4 | 19.4 | -0.45 (-2.27%) | 3,549 |
| 21 Nov 2005 | INR | 20.3 | 20.65 | 19.7 | 19.85 | 19.85 | -0.65 (-3.17%) | 2,817 |
| 18 Nov 2005 | INR | 19.8 | 20.5 | 19.6 | 20.5 | 20.5 | +0.7 (+3.54%) | 6,437 |
| 17 Nov 2005 | INR | 20 | 20.7 | 19.7 | 19.8 | 19.8 | -0.9 (-4.35%) | 13,149 |
| 16 Nov 2005 | INR | 20 | 21.2 | 20 | 20.7 | 20.7 | -0.25 (-1.19%) | 1,064 |
| 14 Nov 2005 | INR | 21 | 21.5 | 20.1 | 20.95 | 20.95 | +0.25 (+1.21%) | 14,008 |
| 11 Nov 2005 | INR | 19.7 | 20.7 | 19.7 | 20.7 | 20.7 | +0.4 (+1.97%) | 7,443 |
| 10 Nov 2005 | INR | 20.45 | 20.45 | 19.4 | 20.3 | 20.3 | -0.1 (-0.49%) | 5,608 |
| 9 Nov 2005 | INR | 21.4 | 21.55 | 19.9 | 20.4 | 20.4 | -0.45 (-2.16%) | 10,650 |
| 8 Nov 2005 | INR | 20.3 | 21 | 20 | 20.85 | 20.85 | +0.85 (+4.25%) | 9,407 |
| 7 Nov 2005 | INR | 19.25 | 20.25 | 19.25 | 20 | 20 | +0.75 (+3.90%) | 6,480 |
| 2 Nov 2005 | INR | 17.65 | 19.25 | 17.55 | 19.25 | 19.25 | +1.1 (+6.06%) | 7,801 |
| 1 Nov 2005 | INR | 17.9 | 18.5 | 17.3 | 18.15 | 18.15 | +0.75 (+4.31%) | 2,254 |
| 31 Oct 2005 | INR | 17.2 | 18 | 17.1 | 17.4 | 17.4 | -0.6 (-3.33%) | 5,446 |
| 28 Oct 2005 | INR | 18.5 | 18.5 | 18 | 18 | 18 | -0.4 (-2.17%) | 1,700 |
| 27 Oct 2005 | INR | 18.05 | 18.9 | 18 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,980 |
| 26 Oct 2005 | INR | 18.6 | 19.25 | 18.1 | 18.5 | 18.5 | 0.0 (0.0%) | 1,816 |
| 25 Oct 2005 | INR | 18.1 | 18.65 | 18 | 18.5 | 18.5 | -0.4 (-2.12%) | 5,969 |
| 24 Oct 2005 | INR | 19.5 | 19.6 | 18.45 | 18.9 | 18.9 | -0.6 (-3.08%) | 11,052 |
| 21 Oct 2005 | INR | 18.3 | 19.5 | 18.3 | 19.5 | 19.5 | +0.25 (+1.30%) | 9,166 |
| 20 Oct 2005 | INR | 19.65 | 21.2 | 19.25 | 19.25 | 19.25 | -0.9 (-4.47%) | 8,701 |
| 19 Oct 2005 | INR | 20.5 | 21 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 12,725 |
| 18 Oct 2005 | INR | 21.25 | 21.85 | 21.2 | 21.2 | 21.2 | +0.2 (+0.95%) | 11,326 |
| 17 Oct 2005 | INR | 21.05 | 21.5 | 21 | 21 | 21 | 0.0 (0.0%) | 5,750 |
| 14 Oct 2005 | INR | 21.15 | 22 | 20.95 | 21 | 21 | -0.95 (-4.33%) | 7,650 |
| 13 Oct 2005 | INR | 21.55 | 22.8 | 21.55 | 21.95 | 21.95 | -0.5 (-2.23%) | 7,708 |
| 11 Oct 2005 | INR | 22.55 | 22.55 | 21.8 | 22.45 | 22.45 | -0.8 (-3.44%) | 4,100 |
