| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 25.05 | 25.05 | 23.9 | 24.1 | 24.1 | -0.25 (-1.03%) | 1,800 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 25.95 | 25.95 | 23.75 | 24.35 | 24.35 | -0.8 (-3.18%) | 2,389 |
| 11 Nov 2005 | INR | 24.25 | 26.1 | 24.25 | 25.15 | 25.15 | -0.15 (-0.59%) | 4,290 |
| 10 Nov 2005 | INR | 24.65 | 26.3 | 24.65 | 25.3 | 25.3 | -0.05 (-0.20%) | 6,561 |
| 9 Nov 2005 | INR | 25.45 | 25.45 | 24.6 | 25.35 | 25.35 | -0.15 (-0.59%) | 2,050 |
| 8 Nov 2005 | INR | 24.1 | 25.5 | 24.1 | 25.5 | 25.5 | +0.15 (+0.59%) | 1,869 |
| 7 Nov 2005 | INR | 25.25 | 26.45 | 24.05 | 25.35 | 25.35 | +1.35 (+5.63%) | 1,454 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 1 Nov 2005 | INR | 24 | 24.1 | 24 | 24 | 24 | +0.15 (+0.63%) | 850 |
| 31 Oct 2005 | INR | 22.5 | 23.85 | 22.25 | 23.85 | 23.85 | +1.25 (+5.53%) | 3,400 |
| 28 Oct 2005 | INR | 22.7 | 22.7 | 22.55 | 22.6 | 22.6 | -1 (-4.24%) | 4,269 |
| 27 Oct 2005 | INR | 23.7 | 24 | 23.6 | 23.6 | 23.6 | -1.45 (-5.79%) | 1,025 |
| 26 Oct 2005 | INR | 25.5 | 25.5 | 24.25 | 25.05 | 25.05 | -0.35 (-1.38%) | 3,074 |
| 25 Oct 2005 | INR | 23.6 | 25.65 | 23.6 | 25.4 | 25.4 | +1.15 (+4.74%) | 1,550 |
| 24 Oct 2005 | INR | 22.25 | 24.25 | 22.25 | 24.25 | 24.25 | +2.2 (+9.98%) | 1,523 |
| 21 Oct 2005 | INR | 21 | 22.05 | 20.8 | 22.05 | 22.05 | +0.45 (+2.08%) | 9,100 |
| 20 Oct 2005 | INR | 22.9 | 22.95 | 21.6 | 21.6 | 21.6 | -0.1 (-0.46%) | 9,845 |
| 19 Oct 2005 | INR | 22.5 | 22.95 | 21.5 | 21.7 | 21.7 | -2.15 (-9.01%) | 36,137 |
| 18 Oct 2005 | INR | 23.75 | 25.45 | 23.6 | 23.85 | 23.85 | -0.15 (-0.63%) | 7,478 |
| 17 Oct 2005 | INR | 23.85 | 24.7 | 23.75 | 24 | 24 | -0.9 (-3.61%) | 5,375 |
| 14 Oct 2005 | INR | 24.25 | 25.5 | 24 | 24.9 | 24.9 | -0.5 (-1.97%) | 2,889 |
| 13 Oct 2005 | INR | 25 | 25.4 | 24.2 | 25.4 | 25.4 | +0.9 (+3.67%) | 950 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 24.7 | 25.1 | 24.5 | 24.5 | 24.5 | -1.4 (-5.41%) | 5,590 |
| 10 Oct 2005 | INR | 27.65 | 27.65 | 25.75 | 25.9 | 25.9 | -0.5 (-1.89%) | 450 |
| 7 Oct 2005 | INR | 26.1 | 26.6 | 25.75 | 26.4 | 26.4 | -0.1 (-0.38%) | 4,350 |
| 6 Oct 2005 | INR | 27 | 27.25 | 26.2 | 26.5 | 26.5 | -0.5 (-1.85%) | 1,600 |
