| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 55.25 | 58.7 | 54 | 56.75 | 28.375 | +0.75 (+1.34%) | 425,827 |
| 28 Nov 2005 | INR | 56 | 58.7 | 55.6 | 56 | 28 | -1.5 (-2.61%) | 161,396 |
| 25 Nov 2005 | INR | 54.85 | 59.05 | 53.3 | 57.5 | 28.75 | +3.8 (+7.08%) | 674,561 |
| 24 Nov 2005 | INR | 54.8 | 54.9 | 53.5 | 53.7 | 26.85 | -0.6 (-1.10%) | 123,132 |
| 23 Nov 2005 | INR | 51.7 | 55.35 | 51.7 | 54.3 | 27.15 | +3.25 (+6.37%) | 373,779 |
| 22 Nov 2005 | INR | 52.65 | 53.45 | 51.05 | 51.05 | 25.525 | -1.25 (-2.39%) | 166,505 |
| 21 Nov 2005 | INR | 54.4 | 54.85 | 51.55 | 52.3 | 26.15 | -1.1 (-2.06%) | 97,171 |
| 18 Nov 2005 | INR | 56.95 | 57.2 | 53 | 53.4 | 26.7 | -2.6 (-4.64%) | 109,073 |
| 17 Nov 2005 | INR | 57.8 | 57.8 | 55.5 | 56 | 28 | -0.9 (-1.58%) | 148,807 |
| 16 Nov 2005 | INR | 55 | 58.6 | 53.7 | 56.9 | 28.45 | +2.25 (+4.12%) | 278,310 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 54.65 | 27.325 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 54 | 56 | 53.8 | 54.65 | 27.325 | +2.2 (+4.19%) | 272,847 |
| 11 Nov 2005 | INR | 49.1 | 52.45 | 48.1 | 52.45 | 26.225 | +4.75 (+9.96%) | 227,326 |
| 10 Nov 2005 | INR | 47.6 | 48.4 | 46.1 | 47.7 | 23.85 | +0.2 (+0.42%) | 82,598 |
| 9 Nov 2005 | INR | 48.3 | 49.95 | 47.05 | 47.5 | 23.75 | -0.7 (-1.45%) | 145,449 |
| 8 Nov 2005 | INR | 47.5 | 49.35 | 46.7 | 48.2 | 24.1 | +1.6 (+3.43%) | 145,970 |
| 7 Nov 2005 | INR | 44 | 47.5 | 43 | 46.6 | 23.3 | +2.9 (+6.64%) | 115,794 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 43.7 | 21.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 43.7 | 21.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 43 | 44.4 | 42 | 43.7 | 21.85 | +0.85 (+1.98%) | 83,353 |
| 1 Nov 2005 | INR | 42.8 | 43.45 | 41.7 | 42.85 | 21.425 | +1.65 (+4.00%) | 68,540 |
| 31 Oct 2005 | INR | 40.9 | 41.75 | 39.5 | 41.2 | 20.6 | +1.3 (+3.26%) | 80,221 |
| 28 Oct 2005 | INR | 44.75 | 44.75 | 39.65 | 39.9 | 19.95 | -4.1 (-9.32%) | 130,168 |
| 27 Oct 2005 | INR | 46.95 | 46.95 | 43.6 | 44 | 22 | -2.1 (-4.56%) | 74,499 |
| 26 Oct 2005 | INR | 48 | 48.3 | 46 | 46.1 | 23.05 | -1.8 (-3.76%) | 66,460 |
| 25 Oct 2005 | INR | 48.7 | 49 | 47.05 | 47.9 | 23.95 | +0.55 (+1.16%) | 97,377 |
| 24 Oct 2005 | INR | 49 | 50 | 47 | 47.35 | 23.675 | +0.3 (+0.64%) | 167,362 |
| 21 Oct 2005 | INR | 44 | 48.8 | 43.55 | 47.05 | 23.525 | +1.55 (+3.41%) | 268,859 |
| 20 Oct 2005 | INR | 51.5 | 52.45 | 44.5 | 45.5 | 22.75 | -3.75 (-7.61%) | 250,221 |
| 19 Oct 2005 | INR | 52.3 | 53 | 48.1 | 49.25 | 24.625 | -3.95 (-7.42%) | 152,232 |
