| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18.1 | 18.2 | 18.1 | 18.2 | 18.2 | +0.85 (+4.90%) | 5,504 |
| 1 Nov 2005 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 750 |
| 31 Oct 2005 | INR | 15.8 | 16.55 | 15.8 | 16.55 | 16.55 | +0.75 (+4.75%) | 5,932 |
| 28 Oct 2005 | INR | 15.05 | 16.3 | 14.85 | 15.8 | 15.8 | +0.2 (+1.28%) | 6,651 |
| 27 Oct 2005 | INR | 15.25 | 16 | 14.7 | 15.6 | 15.6 | +0.35 (+2.30%) | 15,354 |
| 26 Oct 2005 | INR | 16.1 | 16.1 | 14.6 | 15.25 | 15.25 | -0.1 (-0.65%) | 9,597 |
| 25 Oct 2005 | INR | 15.1 | 15.35 | 15.1 | 15.35 | 15.35 | +0.7 (+4.78%) | 2,394 |
| 24 Oct 2005 | INR | 13.5 | 14.7 | 13.5 | 14.65 | 14.65 | +0.85 (+6.16%) | 7,487 |
| 21 Oct 2005 | INR | 13.7 | 14.7 | 13.65 | 13.8 | 13.8 | -0.6 (-4.17%) | 23,410 |
| 20 Oct 2005 | INR | 15 | 15.1 | 14.1 | 14.4 | 14.4 | -0.4 (-2.70%) | 25,130 |
| 19 Oct 2005 | INR | 15 | 15.7 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 13,071 |
| 18 Oct 2005 | INR | 15.85 | 16.6 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 7,751 |
| 17 Oct 2005 | INR | 16.45 | 16.85 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 19,807 |
| 14 Oct 2005 | INR | 17.35 | 17.35 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 5,750 |
| 13 Oct 2005 | INR | 18.95 | 19.95 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 16,692 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 19.2 | 19.2 | 19 | 19 | 19 | -0.95 (-4.76%) | 10,175 |
| 10 Oct 2005 | INR | 21.05 | 21.05 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 15,902 |
| 7 Oct 2005 | INR | 21.95 | 22.45 | 20.7 | 20.95 | 20.95 | -1 (-4.56%) | 40,418 |
| 6 Oct 2005 | INR | 20.5 | 21.95 | 19.95 | 21.95 | 21.95 | +0.6 (+2.81%) | 55,822 |
| 5 Oct 2005 | INR | 21.2 | 21.35 | 20.5 | 21.35 | 21.35 | +1 (+4.91%) | 38,849 |
| 4 Oct 2005 | INR | 20.05 | 20.35 | 18.55 | 20.35 | 20.35 | +0.95 (+4.90%) | 14,892 |
| 3 Oct 2005 | INR | 18.7 | 19.7 | 18.65 | 19.4 | 19.4 | -0.2 (-1.02%) | 51,787 |
| 30 Sep 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 5,650 |
| 29 Sep 2005 | INR | 20.75 | 21.5 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 6,520 |
| 28 Sep 2005 | INR | 22.5 | 22.5 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 9,975 |
| 27 Sep 2005 | INR | 21.9 | 23 | 21.85 | 22.75 | 22.75 | -0.05 (-0.22%) | 23,005 |
| 26 Sep 2005 | INR | 21.65 | 23 | 21.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 61,397 |
