| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 7.45 | 7.52 | 7.03 | 7.11 | 7.11 | -0.34 (-4.56%) | 30,308 |
| 17 Nov 2005 | INR | 7.43 | 7.6 | 7.37 | 7.45 | 7.45 | -0.35 (-4.49%) | 32,610 |
| 16 Nov 2005 | INR | 7.64 | 7.9 | 7.64 | 7.8 | 7.8 | -0.02 (-0.26%) | 14,215 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 7.75 | 8.05 | 7.61 | 7.82 | 7.82 | +0.14 (+1.82%) | 25,200 |
| 11 Nov 2005 | INR | 8.1 | 8.1 | 7.65 | 7.68 | 7.68 | -0.17 (-2.17%) | 37,700 |
| 10 Nov 2005 | INR | 7.9 | 8.05 | 7.71 | 7.85 | 7.85 | -0.16 (-2.00%) | 11,200 |
| 9 Nov 2005 | INR | 8.5 | 8.75 | 8.01 | 8.01 | 8.01 | -0.62 (-7.18%) | 25,076 |
| 8 Nov 2005 | INR | 8.2 | 8.8 | 8.2 | 8.63 | 8.63 | +0.22 (+2.62%) | 18,777 |
| 7 Nov 2005 | INR | 8.1 | 8.41 | 7.95 | 8.41 | 8.41 | +0.4 (+4.99%) | 25,950 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 7.43 | 8.07 | 7.42 | 8.01 | 8.01 | +0.49 (+6.52%) | 18,900 |
| 1 Nov 2005 | INR | 7.4 | 7.77 | 7.4 | 7.52 | 7.52 | +0.12 (+1.62%) | 8,742 |
| 31 Oct 2005 | INR | 7.1 | 7.54 | 7.01 | 7.4 | 7.4 | +0.15 (+2.07%) | 4,100 |
| 28 Oct 2005 | INR | 7.8 | 7.8 | 7.25 | 7.25 | 7.25 | -0.65 (-8.23%) | 30,184 |
| 27 Oct 2005 | INR | 8 | 8.25 | 7.53 | 7.9 | 7.9 | -0.02 (-0.25%) | 45,544 |
| 26 Oct 2005 | INR | 7.96 | 7.96 | 7.71 | 7.92 | 7.92 | +0.33 (+4.35%) | 39,700 |
| 25 Oct 2005 | INR | 7.01 | 7.59 | 7.01 | 7.59 | 7.59 | +0.36 (+4.98%) | 41,423 |
| 24 Oct 2005 | INR | 6.55 | 7.23 | 6.55 | 7.23 | 7.23 | +0.34 (+4.93%) | 21,335 |
| 21 Oct 2005 | INR | 6.89 | 7.2 | 6.89 | 6.89 | 6.89 | -0.36 (-4.97%) | 47,840 |
| 20 Oct 2005 | INR | 7.99 | 7.99 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 68,302 |
| 19 Oct 2005 | INR | 7.65 | 8 | 7.63 | 7.63 | 7.63 | -0.4 (-4.98%) | 41,675 |
| 18 Oct 2005 | INR | 8.2 | 8.7 | 8 | 8.03 | 8.03 | -0.41 (-4.86%) | 28,450 |
| 17 Oct 2005 | INR | 8.44 | 8.8 | 8.39 | 8.44 | 8.44 | -0.36 (-4.09%) | 39,147 |
| 14 Oct 2005 | INR | 9.03 | 9.35 | 8.8 | 8.8 | 8.8 | -0.6 (-6.38%) | 84,700 |
| 13 Oct 2005 | INR | 9.25 | 9.5 | 9.06 | 9.4 | 9.4 | +0.11 (+1.18%) | 24,690 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 9.58 | 9.58 | 9.28 | 9.29 | 9.29 | -0.47 (-4.82%) | 53,041 |
| 10 Oct 2005 | INR | 9.9 | 10.3 | 9.61 | 9.76 | 9.76 | -0.31 (-3.08%) | 33,720 |
