| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 8.58 | 8.58 | 8.01 | 8.48 | 8.48 | +0.22 (+2.66%) | 3,371 |
| 17 Nov 2005 | INR | 8.52 | 9 | 8.26 | 8.26 | 8.26 | -0.73 (-8.12%) | 2,850 |
| 16 Nov 2005 | INR | 8.03 | 8.99 | 8.01 | 8.99 | 8.99 | +0.59 (+7.02%) | 3,200 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.01 | 8.4 | 8.01 | 8.4 | 8.4 | +0.25 (+3.07%) | 2,200 |
| 11 Nov 2005 | INR | 8.75 | 8.75 | 8.15 | 8.15 | 8.15 | -0.65 (-7.39%) | 1,428 |
| 10 Nov 2005 | INR | 9 | 9 | 8.13 | 8.8 | 8.8 | -0.15 (-1.68%) | 1,350 |
| 9 Nov 2005 | INR | 8.94 | 8.95 | 8.35 | 8.95 | 8.95 | +0.35 (+4.07%) | 1,595 |
| 8 Nov 2005 | INR | 7.86 | 9.34 | 7.75 | 8.6 | 8.6 | -0.01 (-0.12%) | 3,033 |
| 7 Nov 2005 | INR | 9.1 | 9.1 | 8.61 | 8.61 | 8.61 | -0.05 (-0.58%) | 1,600 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 8.54 | 8.7 | 7.85 | 8.66 | 8.66 | +0.67 (+8.39%) | 3,750 |
| 1 Nov 2005 | INR | 6.77 | 7.99 | 6.77 | 7.99 | 7.99 | +0.49 (+6.53%) | 300 |
| 31 Oct 2005 | INR | 6.63 | 7.5 | 6.63 | 7.5 | 7.5 | +0.6 (+8.70%) | 405 |
| 28 Oct 2005 | INR | 6.95 | 7.4 | 6.9 | 6.9 | 6.9 | -0.67 (-8.85%) | 3,378 |
| 27 Oct 2005 | INR | 6.62 | 7.83 | 6.62 | 7.57 | 7.57 | +0.26 (+3.56%) | 3,270 |
| 26 Oct 2005 | INR | 7.22 | 7.33 | 7.22 | 7.31 | 7.31 | -0.25 (-3.31%) | 1,100 |
| 25 Oct 2005 | INR | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | -0.06 (-0.79%) | 1,310 |
| 24 Oct 2005 | INR | 8.29 | 8.29 | 7.53 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,015 |
| 21 Oct 2005 | INR | 7.21 | 7.99 | 7.18 | 7.61 | 7.61 | -0.36 (-4.52%) | 3,100 |
| 20 Oct 2005 | INR | 7.6 | 8.14 | 7.5 | 7.97 | 7.97 | +0.37 (+4.87%) | 2,320 |
| 19 Oct 2005 | INR | 7.06 | 7.6 | 7.05 | 7.6 | 7.6 | +0.35 (+4.83%) | 3,505 |
| 18 Oct 2005 | INR | 8.5 | 8.6 | 7.05 | 7.25 | 7.25 | -0.58 (-7.41%) | 9,704 |
| 17 Oct 2005 | INR | 8.5 | 8.5 | 7.83 | 7.83 | 7.83 | -0.22 (-2.73%) | 6,110 |
| 14 Oct 2005 | INR | 9.5 | 9.5 | 7.9 | 8.05 | 8.05 | -0.65 (-7.47%) | 1,475 |
| 13 Oct 2005 | INR | 9 | 9.59 | 8.66 | 8.7 | 8.7 | -0.61 (-6.55%) | 2,877 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.55 | 9.31 | 8.55 | 9.31 | 9.31 | +0.31 (+3.44%) | 2,501 |
| 10 Oct 2005 | INR | 9.2 | 9.79 | 8.92 | 9 | 9 | -0.9 (-9.09%) | 8,532 |
