| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 14.5 | 16.02 | 14.5 | 16 | 16 | +0.74 (+4.85%) | 38,200 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 15.25 | 15.26 | 14.5 | 15.26 | 15.26 | +0.33 (+2.21%) | 49,025 |
| 11 Nov 2005 | INR | 0 | 0 | 0 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 10 Nov 2005 | INR | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.78 (-4.96%) | 20 |
| 9 Nov 2005 | INR | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.82 (-4.96%) | 1,000 |
| 8 Nov 2005 | INR | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | +0.78 (+4.95%) | 20 |
| 7 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 15.75 | 15.1 | 14.75 | 15.75 | 15.75 | +0.75 (+5%) | 100 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 14.8 | 15.1 | 14.75 | 15 | 15 | 0.0 (0.0%) | 9,850 |
| 28 Oct 2005 | INR | 15.25 | 15.25 | 14 | 15 | 15 | +0.4 (+2.74%) | 18,100 |
| 27 Oct 2005 | INR | 15.75 | 15.75 | 14.4 | 14.6 | 14.6 | -0.55 (-3.63%) | 15,125 |
| 26 Oct 2005 | INR | 16.45 | 16.45 | 15.15 | 15.15 | 15.15 | -1 (-6.19%) | 13,100 |
| 25 Oct 2005 | INR | 14.8 | 16.15 | 14.75 | 16.15 | 16.15 | +0.75 (+4.87%) | 2,600 |
| 24 Oct 2005 | INR | 16.7 | 16.75 | 15.4 | 15.4 | 15.4 | -0.7 (-4.35%) | 3,300 |
| 21 Oct 2005 | INR | 17.65 | 17.65 | 16.1 | 16.1 | 16.1 | -0.75 (-4.45%) | 12,025 |
| 20 Oct 2005 | INR | 18.55 | 18.55 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 10,650 |
| 19 Oct 2005 | INR | 17.65 | 18.5 | 17.65 | 17.7 | 17.7 | -0.85 (-4.58%) | 13,535 |
| 18 Oct 2005 | INR | 18.5 | 18.55 | 18.5 | 18.55 | 18.55 | -0.8 (-4.13%) | 8,950 |
| 17 Oct 2005 | INR | 19.35 | 20.3 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 13,125 |
| 14 Oct 2005 | INR | 18.55 | 20.35 | 18.55 | 20.35 | 20.35 | +0.85 (+4.36%) | 601 |
| 13 Oct 2005 | INR | 21.5 | 21.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 15,100 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 20.55 | 22 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 39,250 |
| 10 Oct 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 110 |
| 7 Oct 2005 | INR | 22.65 | 24.95 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 2,016 |
| 6 Oct 2005 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | +1.1 (+4.85%) | 200 |
