| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 31 | 31.85 | 30 | 31.85 | 31.85 | +2.85 (+9.83%) | 1,653 |
| 31 Oct 2005 | INR | 29 | 29 | 29 | 29 | 29 | -0.1 (-0.34%) | 300 |
| 28 Oct 2005 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | -2.3 (-7.32%) | 150 |
| 27 Oct 2005 | INR | 29.1 | 32.95 | 29.1 | 31.4 | 31.4 | +0.55 (+1.78%) | 660 |
| 26 Oct 2005 | INR | 30.95 | 30.95 | 29.55 | 30.85 | 30.85 | +1.1 (+3.70%) | 120 |
| 25 Oct 2005 | INR | 30.85 | 30.85 | 29.75 | 29.75 | 29.75 | -0.3 (-1.00%) | 1,400 |
| 24 Oct 2005 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | +0.85 (+2.91%) | 300 |
| 21 Oct 2005 | INR | 28.85 | 30 | 28.85 | 29.2 | 29.2 | -0.8 (-2.67%) | 1,000 |
| 20 Oct 2005 | INR | 30.95 | 30.95 | 28.65 | 30 | 30 | -0.55 (-1.80%) | 7,808 |
| 19 Oct 2005 | INR | 30.4 | 30.55 | 30.4 | 30.55 | 30.55 | -2 (-6.14%) | 3,900 |
| 18 Oct 2005 | INR | 32.55 | 33 | 32.55 | 32.55 | 32.55 | -1.2 (-3.56%) | 1,900 |
| 17 Oct 2005 | INR | 31.05 | 34.1 | 31.05 | 33.75 | 33.75 | 0.0 (0.0%) | 1,792 |
| 14 Oct 2005 | INR | 31 | 35 | 30.95 | 33.75 | 33.75 | -1.25 (-3.57%) | 10,405 |
| 13 Oct 2005 | INR | 31.3 | 35 | 31.3 | 35 | 35 | +1.95 (+5.90%) | 17,449 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 33.5 | 33.5 | 33.05 | 33.05 | 33.05 | -1.45 (-4.20%) | 328 |
| 10 Oct 2005 | INR | 33.8 | 35.7 | 33.8 | 34.5 | 34.5 | +0.35 (+1.02%) | 444 |
| 7 Oct 2005 | INR | 33.65 | 36.4 | 33.65 | 34.15 | 34.15 | -0.6 (-1.73%) | 1,085 |
| 6 Oct 2005 | INR | 33.55 | 34.75 | 33.55 | 34.75 | 34.75 | -0.45 (-1.28%) | 650 |
| 5 Oct 2005 | INR | 36.5 | 38.55 | 35.2 | 35.2 | 35.2 | -0.8 (-2.22%) | 856 |
| 4 Oct 2005 | INR | 35 | 36.95 | 35 | 36 | 36 | +1.1 (+3.15%) | 2,200 |
| 3 Oct 2005 | INR | 34 | 35.8 | 33.55 | 34.9 | 34.9 | +0.7 (+2.05%) | 2,595 |
| 30 Sep 2005 | INR | 34 | 34.3 | 31.7 | 34.2 | 34.2 | -0.9 (-2.56%) | 5,440 |
| 29 Sep 2005 | INR | 37.5 | 37.5 | 34.45 | 35.1 | 35.1 | -1.9 (-5.14%) | 12,700 |
| 28 Sep 2005 | INR | 38 | 38.5 | 37 | 37 | 37 | -1.7 (-4.39%) | 720 |
| 27 Sep 2005 | INR | 40 | 40.95 | 38.2 | 38.7 | 38.7 | -0.15 (-0.39%) | 3,150 |
| 26 Sep 2005 | INR | 33.6 | 40 | 33.6 | 38.85 | 38.85 | +1.85 (+5%) | 5,981 |
| 23 Sep 2005 | INR | 36 | 37 | 34.2 | 37 | 37 | 0.0 (0.0%) | 5,183 |
| 22 Sep 2005 | INR | 38.15 | 38.15 | 37 | 37 | 37 | -4.85 (-11.59%) | 4,725 |
| 21 Sep 2005 | INR | 42.25 | 42.25 | 39.65 | 41.85 | 41.85 | -1.5 (-3.46%) | 13,598 |
