| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | INR | 28.6 | 29.9 | 28.35 | 29.9 | 29.9 | +0.8 (+2.75%) | 7,725 |
| 9 Nov 2005 | INR | 29.95 | 30 | 29.1 | 29.1 | 29.1 | -1 (-3.32%) | 5,500 |
| 8 Nov 2005 | INR | 28.7 | 30.85 | 28.7 | 30.1 | 30.1 | +0.6 (+2.03%) | 22,028 |
| 7 Nov 2005 | INR | 28.05 | 29.95 | 28 | 29.5 | 29.5 | +0.9 (+3.15%) | 14,275 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 27.85 | 28.5 | 27.75 | 28.6 | 28.6 | -0.3 (-1.04%) | 2,075 |
| 1 Nov 2005 | INR | 29.25 | 29.3 | 28 | 28.9 | 28.9 | +0.9 (+3.21%) | 1,225 |
| 31 Oct 2005 | INR | 27.8 | 29.4 | 27.8 | 28 | 28 | -1.5 (-5.08%) | 12,500 |
| 28 Oct 2005 | INR | 28.6 | 29.9 | 28.55 | 29.5 | 29.5 | -0.45 (-1.50%) | 24,050 |
| 27 Oct 2005 | INR | 28.15 | 29.95 | 28.15 | 29.95 | 29.95 | +0.95 (+3.28%) | 10,864 |
| 26 Oct 2005 | INR | 28.4 | 29.65 | 28.3 | 29 | 29 | 0.0 (0.0%) | 1,874 |
| 25 Oct 2005 | INR | 27 | 29.4 | 27 | 29 | 29 | +0.75 (+2.65%) | 1,625 |
| 24 Oct 2005 | INR | 28 | 28.6 | 27.6 | 28.25 | 28.25 | +1.3 (+4.82%) | 9,401 |
| 21 Oct 2005 | INR | 26.25 | 28.7 | 26.15 | 26.95 | 26.95 | -0.05 (-0.19%) | 15,200 |
| 20 Oct 2005 | INR | 28.65 | 29.5 | 27 | 27 | 27 | -1.5 (-5.26%) | 9,900 |
| 19 Oct 2005 | INR | 28.95 | 29.8 | 27.95 | 28.5 | 28.5 | -0.35 (-1.21%) | 10,675 |
| 18 Oct 2005 | INR | 27.95 | 29.65 | 27.95 | 28.85 | 28.85 | +0.6 (+2.12%) | 10,000 |
| 17 Oct 2005 | INR | 29.5 | 30.8 | 28.25 | 28.25 | 28.25 | -1.45 (-4.88%) | 8,350 |
| 14 Oct 2005 | INR | 29.65 | 30.3 | 29.6 | 29.7 | 29.7 | -1.05 (-3.41%) | 11,942 |
| 13 Oct 2005 | INR | 30.4 | 32.15 | 30.4 | 30.75 | 30.75 | -1.25 (-3.91%) | 6,470 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 31.05 | 32 | 30.4 | 32 | 32 | +0.3 (+0.95%) | 7,890 |
| 10 Oct 2005 | INR | 32.75 | 33.85 | 31.5 | 31.7 | 31.7 | -1 (-3.06%) | 13,260 |
| 7 Oct 2005 | INR | 33.4 | 33.6 | 31.25 | 32.7 | 32.7 | +0.7 (+2.19%) | 10,363 |
| 6 Oct 2005 | INR | 32 | 32.2 | 31.5 | 32 | 32 | -1.4 (-4.19%) | 8,853 |
| 5 Oct 2005 | INR | 33.7 | 33.7 | 30.5 | 33.4 | 33.4 | +1.3 (+4.05%) | 36,524 |
| 4 Oct 2005 | INR | 31 | 32.1 | 30 | 32.1 | 32.1 | +1.6 (+5.25%) | 9,835 |
| 3 Oct 2005 | INR | 31.5 | 32.45 | 29.45 | 30.5 | 30.5 | -0.45 (-1.45%) | 16,175 |
| 30 Sep 2005 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 5,200 |
