| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | INR | 5 | 5.34 | 4.75 | 4.6 | 4.6 | 0.0 (0.0%) | 1,760 |
| 1 Nov 2005 | INR | 4.2 | 4.6 | 4.2 | 4.6 | 4.6 | -0.65 (-12.38%) | 2,648 |
| 31 Oct 2005 | INR | 4.55 | 5.25 | 4.55 | 5.25 | 5.25 | +0.75 (+16.67%) | 2,860 |
| 28 Oct 2005 | INR | 4.26 | 5 | 4.26 | 4.5 | 4.5 | -0.4 (-8.16%) | 2,252 |
| 27 Oct 2005 | INR | 4.03 | 4.9 | 4.02 | 4.9 | 4.9 | 0.0 (0.0%) | 12,712 |
| 26 Oct 2005 | INR | 4.85 | 4.9 | 4.01 | 4.9 | 4.9 | +0.45 (+10.11%) | 3,650 |
| 25 Oct 2005 | INR | 3.95 | 4.5 | 3.95 | 4.45 | 4.45 | +0.55 (+14.10%) | 1,750 |
| 24 Oct 2005 | INR | 3.6 | 4 | 3.6 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,091 |
| 21 Oct 2005 | INR | 3.8 | 3.89 | 3.31 | 3.89 | 3.89 | +0.29 (+8.06%) | 2,479 |
| 20 Oct 2005 | INR | 3.51 | 4 | 3.51 | 3.6 | 3.6 | -0.18 (-4.76%) | 1,600 |
| 19 Oct 2005 | INR | 3.7 | 4 | 3.7 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,960 |
| 18 Oct 2005 | INR | 3.7 | 3.89 | 3.68 | 3.88 | 3.88 | -0.31 (-7.40%) | 3,030 |
| 17 Oct 2005 | INR | 3.66 | 4.3 | 3.66 | 4.19 | 4.19 | 0.0 (0.0%) | 5,275 |
| 14 Oct 2005 | INR | 4.03 | 4.44 | 3.85 | 4.19 | 4.19 | -0.12 (-2.78%) | 5,900 |
| 13 Oct 2005 | INR | 4.71 | 4.73 | 4.31 | 4.31 | 4.31 | -0.14 (-3.15%) | 5,350 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 4.02 | 4.8 | 4.02 | 4.45 | 4.45 | -0.52 (-10.46%) | 1,451 |
| 10 Oct 2005 | INR | 5.1 | 5.1 | 4.77 | 4.97 | 4.97 | -0.7 (-12.35%) | 3,459 |
| 7 Oct 2005 | INR | 4.41 | 5.67 | 4.4 | 5.67 | 5.67 | +0.43 (+8.21%) | 4,129 |
| 6 Oct 2005 | INR | 5.1 | 5.24 | 5 | 5.24 | 5.24 | -0.02 (-0.38%) | 1,182 |
| 5 Oct 2005 | INR | 5.4 | 5.45 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 11,414 |
| 4 Oct 2005 | INR | 5.64 | 5.7 | 5.3 | 5.32 | 5.32 | +0.17 (+3.30%) | 14,201 |
| 3 Oct 2005 | INR | 4.61 | 5.15 | 4.6 | 5.15 | 5.15 | +0.3 (+6.19%) | 8,321 |
| 30 Sep 2005 | INR | 6 | 6 | 4.7 | 4.85 | 4.85 | -1 (-17.09%) | 14,797 |
| 29 Sep 2005 | INR | 6.1 | 6.97 | 5.57 | 5.85 | 5.85 | -0.25 (-4.10%) | 9,803 |
| 28 Sep 2005 | INR | 5.51 | 6.37 | 5.51 | 6.1 | 6.1 | -0.6 (-8.96%) | 5,790 |
| 27 Sep 2005 | INR | 6.89 | 7 | 6.5 | 6.7 | 6.7 | 0.0 (0.0%) | 13,530 |
| 26 Sep 2005 | INR | 5.21 | 6.7 | 5.21 | 6.7 | 6.7 | +0.4 (+6.35%) | 15,790 |
| 23 Sep 2005 | INR | 5.01 | 6.5 | 5.01 | 6.3 | 6.3 | +0.31 (+5.18%) | 27,356 |
| 22 Sep 2005 | INR | 6.7 | 6.9 | 5.81 | 5.99 | 5.99 | -1.36 (-18.50%) | 36,037 |
