| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | INR | 0 | 0 | 0 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 24 | 25.9 | 23.75 | 25.2 | 25.2 | -1.05 (-4%) | 3,135 |
| 1 Nov 2005 | INR | 23.9 | 26.25 | 23.8 | 26.25 | 26.25 | +1.25 (+5%) | 2,300 |
| 31 Oct 2005 | INR | 25 | 25 | 25 | 25 | 25 | -1.3 (-4.94%) | 1,400 |
| 28 Oct 2005 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 690 |
| 27 Oct 2005 | INR | 29 | 29.5 | 27.65 | 27.65 | 27.65 | -1.4 (-4.82%) | 3,420 |
| 26 Oct 2005 | INR | 29 | 29.4 | 29 | 29.05 | 29.05 | -1.45 (-4.75%) | 5,600 |
| 25 Oct 2005 | INR | 29.85 | 30.5 | 29.85 | 30.5 | 30.5 | -0.9 (-2.87%) | 1,300 |
| 24 Oct 2005 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | -1.6 (-4.85%) | 5,120 |
| 21 Oct 2005 | INR | 30.15 | 33 | 30.15 | 33 | 33 | +1.3 (+4.10%) | 9,650 |
| 20 Oct 2005 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | -2.15 (-6.35%) | 1,650 |
| 19 Oct 2005 | INR | 32.5 | 33.85 | 31.9 | 33.85 | 33.85 | +0.35 (+1.04%) | 5,000 |
| 18 Oct 2005 | INR | 33 | 34.4 | 33 | 33.5 | 33.5 | +0.65 (+1.98%) | 6,920 |
| 17 Oct 2005 | INR | 32.75 | 32.85 | 29.75 | 32.85 | 32.85 | +1.55 (+4.95%) | 12,300 |
| 14 Oct 2005 | INR | 29.45 | 32.45 | 29.45 | 31.3 | 31.3 | +0.35 (+1.13%) | 8,380 |
| 13 Oct 2005 | INR | 30.95 | 31.1 | 30.95 | 30.95 | 30.95 | -2.05 (-6.21%) | 6,450 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 31.9 | 33 | 31.9 | 33 | 33 | -0.55 (-1.64%) | 10,110 |
| 10 Oct 2005 | INR | 33.3 | 36.4 | 33.3 | 33.55 | 33.55 | -1.45 (-4.14%) | 4,005 |
| 7 Oct 2005 | INR | 37.45 | 37.5 | 35 | 35 | 35 | -1.55 (-4.24%) | 5,630 |
| 6 Oct 2005 | INR | 37.05 | 38.45 | 36.55 | 36.55 | 36.55 | -1.45 (-3.82%) | 6,165 |
| 5 Oct 2005 | INR | 40.1 | 40.15 | 38 | 38 | 38 | -1.75 (-4.40%) | 5,925 |
| 4 Oct 2005 | INR | 39.9 | 40 | 38.5 | 39.75 | 39.75 | -0.15 (-0.38%) | 14,102 |
| 3 Oct 2005 | INR | 37.45 | 40.5 | 37.45 | 39.9 | 39.9 | +0.5 (+1.27%) | 43,775 |
| 30 Sep 2005 | INR | 38.6 | 42.6 | 38.6 | 39.4 | 39.4 | -0.75 (-1.87%) | 29,626 |
| 29 Sep 2005 | INR | 40.35 | 42.95 | 40.15 | 40.15 | 40.15 | -2.1 (-4.97%) | 56,450 |
| 28 Sep 2005 | INR | 42.25 | 44.25 | 42.25 | 42.25 | 42.25 | -2.2 (-4.95%) | 19,721 |
| 27 Sep 2005 | INR | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -2.3 (-4.92%) | 5,625 |
| 26 Sep 2005 | INR | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.45 (-4.98%) | 426 |
| 23 Sep 2005 | INR | 0 | 0 | 0 | 49.2 | 49.2 | 0.0 (0.0%) | 0 |
