| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | INR | 25.9 | 26.5 | 25.75 | 25.95 | 25.95 | +0.6 (+2.37%) | 4,488 |
| 9 Nov 2005 | INR | 26 | 26.15 | 25.25 | 25.35 | 25.35 | +0.25 (+1.00%) | 7,308 |
| 8 Nov 2005 | INR | 25 | 25.1 | 25 | 25.1 | 25.1 | +1.15 (+4.80%) | 3,051 |
| 7 Nov 2005 | INR | 22.25 | 23.95 | 22.15 | 23.95 | 23.95 | +1.1 (+4.81%) | 3,206 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 22 | 23.2 | 22 | 22.85 | 22.85 | -0.15 (-0.65%) | 942 |
| 1 Nov 2005 | INR | 23.45 | 23.45 | 22.05 | 23 | 23 | +0.5 (+2.22%) | 920 |
| 31 Oct 2005 | INR | 22.4 | 22.5 | 22 | 22.5 | 22.5 | -0.3 (-1.32%) | 4,463 |
| 28 Oct 2005 | INR | 22.55 | 23.5 | 22.4 | 22.8 | 22.8 | -0.35 (-1.51%) | 3,248 |
| 27 Oct 2005 | INR | 23 | 23.95 | 22.95 | 23.15 | 23.15 | +0.15 (+0.65%) | 8,250 |
| 26 Oct 2005 | INR | 23.2 | 23.45 | 22.65 | 23 | 23 | 0.0 (0.0%) | 17,357 |
| 25 Oct 2005 | INR | 22.5 | 23.25 | 22.1 | 23 | 23 | +0.65 (+2.91%) | 5,082 |
| 24 Oct 2005 | INR | 22.6 | 22.6 | 21.9 | 22.35 | 22.35 | +0.4 (+1.82%) | 6,087 |
| 21 Oct 2005 | INR | 21.4 | 21.95 | 21.4 | 21.95 | 21.95 | -0.1 (-0.45%) | 11,319 |
| 20 Oct 2005 | INR | 23.5 | 23.5 | 22.05 | 22.05 | 22.05 | -1.45 (-6.17%) | 6,016 |
| 19 Oct 2005 | INR | 25 | 25 | 23 | 23.5 | 23.5 | -1.5 (-6%) | 5,259 |
| 18 Oct 2005 | INR | 25.65 | 27 | 25 | 25 | 25 | -2.6 (-9.42%) | 7,510 |
| 17 Oct 2005 | INR | 27.6 | 28 | 26.5 | 27.6 | 27.6 | -0.75 (-2.65%) | 4,702 |
| 14 Oct 2005 | INR | 30 | 30 | 28.05 | 28.35 | 28.35 | -1.8 (-5.97%) | 1,965 |
| 13 Oct 2005 | INR | 30 | 30.4 | 29 | 30.15 | 30.15 | +0.65 (+2.20%) | 1,806 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.25 | 30.25 | 28.75 | 29.5 | 29.5 | -2.5 (-7.81%) | 10,732 |
| 10 Oct 2005 | INR | 32.5 | 32.5 | 31.05 | 32 | 32 | -0.3 (-0.93%) | 4,313 |
| 7 Oct 2005 | INR | 33.8 | 33.8 | 32 | 32.3 | 32.3 | -0.3 (-0.92%) | 5,236 |
| 6 Oct 2005 | INR | 34.5 | 34.5 | 32.6 | 32.6 | 32.6 | -1.55 (-4.54%) | 4,700 |
| 5 Oct 2005 | INR | 34.2 | 34.9 | 33.5 | 34.15 | 34.15 | +0.7 (+2.09%) | 8,800 |
| 4 Oct 2005 | INR | 32.05 | 33.45 | 32.05 | 33.45 | 33.45 | +1.55 (+4.86%) | 5,737 |
| 3 Oct 2005 | INR | 31.2 | 32.85 | 31.2 | 31.9 | 31.9 | -0.9 (-2.74%) | 12,915 |
| 30 Sep 2005 | INR | 34 | 34.25 | 32.8 | 32.8 | 32.8 | -2 (-5.75%) | 16,549 |
