| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | INR | 16.5 | 16.5 | 16 | 15.75 | 15.75 | -0.25 (-1.56%) | 300 |
| 1 Nov 2005 | INR | 15.9 | 16 | 15.9 | 16 | 16 | +0.75 (+4.92%) | 203 |
| 31 Oct 2005 | INR | 15.1 | 15.25 | 14.5 | 15.25 | 15.25 | 0.0 (0.0%) | 754 |
| 28 Oct 2005 | INR | 16.75 | 16.8 | 15.25 | 15.25 | 15.25 | -0.75 (-4.69%) | 2,700 |
| 27 Oct 2005 | INR | 16 | 16.55 | 16 | 16 | 16 | +0.1 (+0.63%) | 2,550 |
| 26 Oct 2005 | INR | 16 | 16.35 | 15.9 | 15.9 | 15.9 | +0.2 (+1.27%) | 277 |
| 25 Oct 2005 | INR | 15.75 | 16.9 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 2,264 |
| 24 Oct 2005 | INR | 17 | 17 | 16.3 | 16.5 | 16.5 | -0.65 (-3.79%) | 2,773 |
| 21 Oct 2005 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 2,383 |
| 20 Oct 2005 | INR | 18.1 | 18.1 | 18 | 18 | 18 | -0.9 (-4.76%) | 900 |
| 19 Oct 2005 | INR | 18.85 | 18.9 | 18.85 | 18.9 | 18.9 | 0.0 (0.0%) | 420 |
| 18 Oct 2005 | INR | 19 | 20.4 | 18.85 | 18.9 | 18.9 | -0.9 (-4.55%) | 2,418 |
| 17 Oct 2005 | INR | 20 | 20.7 | 19.75 | 19.8 | 19.8 | -0.95 (-4.58%) | 2,100 |
| 14 Oct 2005 | INR | 21 | 21 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 2,230 |
| 13 Oct 2005 | INR | 22.6 | 22.9 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 3,150 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23.75 | 23.75 | 21.9 | 22.9 | 22.9 | -0.15 (-0.65%) | 1,492 |
| 10 Oct 2005 | INR | 23.1 | 23.9 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 1,805 |
| 7 Oct 2005 | INR | 24.3 | 26.5 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 2,717 |
| 6 Oct 2005 | INR | 24.7 | 25.5 | 24.7 | 25.5 | 25.5 | -0.45 (-1.73%) | 3,790 |
| 5 Oct 2005 | INR | 25.95 | 28 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 1,914 |
| 4 Oct 2005 | INR | 26.1 | 27.3 | 26.05 | 27.3 | 27.3 | +1.3 (+5%) | 2,760 |
| 3 Oct 2005 | INR | 25.95 | 26.05 | 25.95 | 26 | 26 | -1.35 (-4.94%) | 4,851 |
| 30 Sep 2005 | INR | 29.8 | 29.9 | 27.3 | 27.35 | 27.35 | -1.35 (-4.70%) | 9,273 |
| 29 Sep 2005 | INR | 28.7 | 28.8 | 28.7 | 28.7 | 28.7 | -1.5 (-4.97%) | 3,600 |
| 28 Sep 2005 | INR | 31.05 | 31.05 | 30.15 | 30.2 | 30.2 | -1.5 (-4.73%) | 4,671 |
| 27 Sep 2005 | INR | 32.05 | 32.1 | 29.15 | 31.7 | 31.7 | +1.1 (+3.59%) | 7,876 |
| 26 Sep 2005 | INR | 27.7 | 30.6 | 27.7 | 30.6 | 30.6 | +1.45 (+4.97%) | 13,035 |
| 23 Sep 2005 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 1,475 |
| 22 Sep 2005 | INR | 30.75 | 31 | 30.65 | 30.65 | 30.65 | -1.2 (-3.77%) | 7,508 |
