| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 15.75 | 15.8 | 15.2 | 15.3 | 15.3 | -0.35 (-2.24%) | 53,000 |
| 26 Nov 2005 | INR | 14.75 | 15.75 | 14.6 | 15.65 | 15.65 | +0.5 (+3.30%) | 35,002 |
| 25 Nov 2005 | INR | 15.25 | 15.5 | 15.05 | 15.15 | 15.15 | -0.1 (-0.66%) | 25,200 |
| 24 Nov 2005 | INR | 15.2 | 15.45 | 15.15 | 15.25 | 15.25 | +0.25 (+1.67%) | 22,600 |
| 23 Nov 2005 | INR | 15.1 | 15.5 | 14.85 | 15 | 15 | -0.15 (-0.99%) | 24,300 |
| 22 Nov 2005 | INR | 15.45 | 15.55 | 15.15 | 15.15 | 15.15 | -0.6 (-3.81%) | 41,700 |
| 21 Nov 2005 | INR | 15.9 | 16.35 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 31,500 |
| 18 Nov 2005 | INR | 15.55 | 16.7 | 15.55 | 16.15 | 16.15 | +0.55 (+3.53%) | 97,300 |
| 17 Nov 2005 | INR | 15.55 | 15.8 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 48,100 |
| 16 Nov 2005 | INR | 15.6 | 15.85 | 15.6 | 15.7 | 15.7 | +0.2 (+1.29%) | 31,200 |
| 14 Nov 2005 | INR | 15.75 | 15.8 | 15.35 | 15.5 | 15.5 | -0.1 (-0.64%) | 27,900 |
| 11 Nov 2005 | INR | 15.3 | 15.95 | 15.3 | 15.6 | 15.6 | +0.35 (+2.30%) | 49,500 |
| 10 Nov 2005 | INR | 15.3 | 15.75 | 15.2 | 15.25 | 15.25 | +0.1 (+0.66%) | 33,100 |
| 9 Nov 2005 | INR | 16 | 16 | 15 | 15.15 | 15.15 | -0.35 (-2.26%) | 35,800 |
| 8 Nov 2005 | INR | 15.9 | 16.2 | 15 | 15.5 | 15.5 | -0.05 (-0.32%) | 60,200 |
| 7 Nov 2005 | INR | 14.45 | 15.75 | 14.45 | 15.55 | 15.55 | +0.75 (+5.07%) | 35,000 |
| 4 Nov 2005 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.1 | 15 | 14.1 | 14.8 | 14.8 | 0.0 (0.0%) | 20,800 |
| 1 Nov 2005 | INR | 15.9 | 15.9 | 14.6 | 14.8 | 14.8 | +0.4 (+2.78%) | 12,763 |
| 31 Oct 2005 | INR | 14.2 | 14.7 | 13.7 | 14.4 | 14.4 | +0.4 (+2.86%) | 39,500 |
| 28 Oct 2005 | INR | 14.15 | 15.3 | 13.85 | 14 | 14 | -0.35 (-2.44%) | 67,500 |
| 27 Oct 2005 | INR | 14 | 15.6 | 14 | 14.35 | 14.35 | +0.1 (+0.70%) | 85,800 |
| 26 Oct 2005 | INR | 14.6 | 14.6 | 13.8 | 14.25 | 14.25 | +0.15 (+1.06%) | 24,100 |
| 25 Oct 2005 | INR | 14.85 | 14.85 | 13.85 | 14.1 | 14.1 | -0.35 (-2.42%) | 46,400 |
| 24 Oct 2005 | INR | 13.5 | 14.9 | 13.5 | 14.45 | 14.45 | +0.9 (+6.64%) | 62,400 |
| 21 Oct 2005 | INR | 13.25 | 14.15 | 12.55 | 13.55 | 13.55 | -0.55 (-3.90%) | 130,800 |
| 20 Oct 2005 | INR | 15.75 | 16 | 13.75 | 14.1 | 14.1 | -1.2 (-7.84%) | 66,200 |
| 19 Oct 2005 | INR | 16.2 | 16.8 | 15 | 15.3 | 15.3 | -1.4 (-8.38%) | 47,400 |
| 18 Oct 2005 | INR | 17 | 17.65 | 16.5 | 16.7 | 16.7 | -0.15 (-0.89%) | 50,100 |
| 17 Oct 2005 | INR | 18.05 | 18.05 | 16.7 | 16.85 | 16.85 | -0.8 (-4.53%) | 45,900 |
