| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 13.7 | 14.68 | 13.7 | 14.5 | 14.5 | +0.25 (+1.75%) | 3,981 |
| 7 Nov 2005 | INR | 13.5 | 14.5 | 13.5 | 14.25 | 14.25 | +1.04 (+7.87%) | 1,370 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.21 | 13.21 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.21 | 13.21 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 12 | 13.99 | 12 | 13.21 | 13.21 | +0.31 (+2.40%) | 2,850 |
| 1 Nov 2005 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +0.19 (+1.49%) | 450 |
| 31 Oct 2005 | INR | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.29 (-2.23%) | 100 |
| 28 Oct 2005 | INR | 12.85 | 13.2 | 12.85 | 13 | 13 | -1.09 (-7.74%) | 1,400 |
| 27 Oct 2005 | INR | 13.95 | 14.1 | 13.49 | 14.09 | 14.09 | +1.27 (+9.91%) | 1,550 |
| 26 Oct 2005 | INR | 12.4 | 13 | 12.4 | 12.82 | 12.82 | -0.93 (-6.76%) | 2,350 |
| 25 Oct 2005 | INR | 13.56 | 13.75 | 13.56 | 13.75 | 13.75 | +0.19 (+1.40%) | 500 |
| 24 Oct 2005 | INR | 14.25 | 14.25 | 13.55 | 13.56 | 13.56 | -1.04 (-7.12%) | 1,563 |
| 21 Oct 2005 | INR | 14.4 | 14.6 | 13.1 | 14.6 | 14.6 | +1.1 (+8.15%) | 3,194 |
| 20 Oct 2005 | INR | 13.5 | 14.7 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 3,000 |
| 19 Oct 2005 | INR | 14.75 | 14.75 | 13.25 | 14 | 14 | +0.34 (+2.49%) | 3,050 |
| 18 Oct 2005 | INR | 14 | 14.87 | 13.66 | 13.66 | 13.66 | -0.34 (-2.43%) | 1,550 |
| 17 Oct 2005 | INR | 15 | 15 | 13.9 | 14 | 14 | -1.43 (-9.27%) | 4,460 |
| 14 Oct 2005 | INR | 14.51 | 15.69 | 14.51 | 15.43 | 15.43 | +1.16 (+8.13%) | 2,580 |
| 13 Oct 2005 | INR | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | -1.41 (-8.99%) | 370 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 14.01 | 15.77 | 14.01 | 15.68 | 15.68 | +0.63 (+4.19%) | 2,980 |
| 10 Oct 2005 | INR | 14.61 | 15.06 | 14.61 | 15.05 | 15.05 | -0.95 (-5.94%) | 857 |
| 7 Oct 2005 | INR | 15.55 | 16.4 | 15.55 | 16 | 16 | +0.7 (+4.58%) | 3,270 |
| 6 Oct 2005 | INR | 17.49 | 17.49 | 15.3 | 15.3 | 15.3 | -0.7 (-4.38%) | 954 |
| 5 Oct 2005 | INR | 17.25 | 18 | 16 | 16 | 16 | -1.75 (-9.86%) | 7,295 |
| 4 Oct 2005 | INR | 15.25 | 18 | 15.25 | 17.75 | 17.75 | +2.75 (+18.33%) | 14,191 |
| 3 Oct 2005 | INR | 13.5 | 15 | 13.45 | 15 | 15 | +2.55 (+20.48%) | 6,150 |
| 30 Sep 2005 | INR | 12.25 | 14.35 | 12.25 | 12.45 | 12.45 | -1.25 (-9.12%) | 4,150 |
| 29 Sep 2005 | INR | 15.3 | 15.3 | 12.9 | 13.7 | 13.7 | -1.25 (-8.36%) | 2,176 |
| 28 Sep 2005 | INR | 15.35 | 15.35 | 12.85 | 14.95 | 14.95 | +0.3 (+2.05%) | 602 |
