| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | INR | 28.7 | 28.7 | 28.55 | 28.7 | 28.7 | +2.6 (+9.96%) | 1,034 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 24.5 | 28.7 | 24.5 | 26.1 | 26.1 | -0.9 (-3.33%) | 1,801 |
| 1 Nov 2005 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 26.25 | 27 | 26.25 | 27 | 27 | -0.2 (-0.74%) | 450 |
| 28 Oct 2005 | INR | 27.5 | 27.5 | 27.15 | 27.2 | 27.2 | -2.65 (-8.88%) | 651 |
| 27 Oct 2005 | INR | 28.1 | 29.9 | 28.1 | 29.85 | 29.85 | +0.2 (+0.67%) | 3,926 |
| 26 Oct 2005 | INR | 29.05 | 29.65 | 29.05 | 29.65 | 29.65 | -1.85 (-5.87%) | 1,101 |
| 25 Oct 2005 | INR | 30.5 | 32 | 30.5 | 31.5 | 31.5 | +0.2 (+0.64%) | 2,577 |
| 24 Oct 2005 | INR | 31.9 | 31.9 | 30 | 31.3 | 31.3 | +1.8 (+6.10%) | 2,700 |
| 21 Oct 2005 | INR | 28.5 | 29.5 | 28.5 | 29.5 | 29.5 | +0.7 (+2.43%) | 1,525 |
| 20 Oct 2005 | INR | 32 | 32 | 28.2 | 28.8 | 28.8 | +0.8 (+2.86%) | 1,229 |
| 19 Oct 2005 | INR | 26.05 | 30 | 26.05 | 28 | 28 | +0.7 (+2.56%) | 1,400 |
| 18 Oct 2005 | INR | 30 | 31.1 | 27.3 | 27.3 | 27.3 | -1.75 (-6.02%) | 5,474 |
| 17 Oct 2005 | INR | 28.55 | 30 | 28.5 | 29.05 | 29.05 | -1.2 (-3.97%) | 2,125 |
| 14 Oct 2005 | INR | 31.75 | 32 | 30.2 | 30.25 | 30.25 | -1.8 (-5.62%) | 675 |
| 13 Oct 2005 | INR | 34.95 | 34.95 | 32.05 | 32.05 | 32.05 | -2.8 (-8.03%) | 3,250 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 34.85 | 34.85 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 33 | 34.9 | 30.3 | 34.85 | 34.85 | +4.25 (+13.89%) | 2,722 |
| 10 Oct 2005 | INR | 33 | 33.15 | 30.6 | 30.6 | 30.6 | -3.3 (-9.73%) | 2,425 |
| 7 Oct 2005 | INR | 37.1 | 37.1 | 33.25 | 33.9 | 33.9 | -1.1 (-3.14%) | 6,534 |
| 6 Oct 2005 | INR | 35 | 37.45 | 35 | 35 | 35 | -1.35 (-3.71%) | 3,150 |
| 5 Oct 2005 | INR | 37.1 | 38.95 | 36 | 36.35 | 36.35 | -2.75 (-7.03%) | 1,799 |
| 4 Oct 2005 | INR | 38 | 39.9 | 38 | 39.1 | 39.1 | +2.05 (+5.53%) | 2,285 |
| 3 Oct 2005 | INR | 30.5 | 37.05 | 30.5 | 37.05 | 37.05 | +3.34 (+9.91%) | 12,262 |
| 30 Sep 2005 | INR | 33.7 | 35 | 33.68 | 33.71 | 33.71 | -3.71 (-9.91%) | 5,615 |
| 29 Sep 2005 | INR | 40 | 41 | 37.42 | 37.42 | 37.42 | -3.68 (-8.95%) | 6,609 |
| 28 Sep 2005 | INR | 39.2 | 45.7 | 39.2 | 41.1 | 41.1 | -1.05 (-2.49%) | 9,049 |
| 27 Sep 2005 | INR | 48.38 | 48.38 | 42.15 | 42.15 | 42.15 | +1.74 (+4.31%) | 38,975 |
