| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 14.55 | 15.12 | 14.55 | 15.12 | 15.12 | +0.72 (+5.00%) | 2,715 |
| 7 Nov 2005 | INR | 13.9 | 14.47 | 13.9 | 14.4 | 14.4 | +0.61 (+4.42%) | 9,065 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 12.8 | 13.79 | 12.8 | 13.79 | 13.79 | +0.62 (+4.71%) | 2,526 |
| 1 Nov 2005 | INR | 12.4 | 13.17 | 12.4 | 13.17 | 13.17 | +0.52 (+4.11%) | 4,800 |
| 31 Oct 2005 | INR | 12.15 | 12.65 | 11.5 | 12.65 | 12.65 | +0.6 (+4.98%) | 10,323 |
| 28 Oct 2005 | INR | 13 | 13 | 12 | 12.05 | 12.05 | -1.45 (-10.74%) | 8,615 |
| 27 Oct 2005 | INR | 13.5 | 13.7 | 12.45 | 13.5 | 13.5 | 0.0 (0.0%) | 10,487 |
| 26 Oct 2005 | INR | 12.95 | 13.95 | 12.75 | 13.5 | 13.5 | +0.2 (+1.50%) | 4,951 |
| 25 Oct 2005 | INR | 13.8 | 13.8 | 13.3 | 13.3 | 13.3 | -0.6 (-4.32%) | 10,500 |
| 24 Oct 2005 | INR | 13.75 | 14.8 | 13.75 | 13.9 | 13.9 | -0.55 (-3.81%) | 6,125 |
| 21 Oct 2005 | INR | 14.5 | 14.5 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 2,851 |
| 20 Oct 2005 | INR | 15.25 | 15.5 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 5,335 |
| 19 Oct 2005 | INR | 15.95 | 17 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 9,070 |
| 18 Oct 2005 | INR | 17.7 | 17.7 | 16.6 | 16.75 | 16.75 | -0.25 (-1.47%) | 10,900 |
| 17 Oct 2005 | INR | 16.35 | 17 | 16.35 | 17 | 17 | -0.2 (-1.16%) | 5,770 |
| 14 Oct 2005 | INR | 17.3 | 17.5 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 16,879 |
| 13 Oct 2005 | INR | 18.4 | 19 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 15,356 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 19.05 | 19.85 | 19 | 19 | 19 | -0.95 (-4.76%) | 11,386 |
| 10 Oct 2005 | INR | 20 | 21.45 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 4,120 |
| 7 Oct 2005 | INR | 21 | 21.5 | 20.3 | 20.95 | 20.95 | -0.6 (-2.78%) | 14,348 |
| 6 Oct 2005 | INR | 21.75 | 22.05 | 21.3 | 21.55 | 21.55 | -1.05 (-4.65%) | 15,300 |
| 5 Oct 2005 | INR | 23.1 | 23.1 | 21.85 | 22.6 | 22.6 | +0.45 (+2.03%) | 13,152 |
| 4 Oct 2005 | INR | 21.5 | 22.5 | 20.75 | 22.15 | 22.15 | +0.65 (+3.02%) | 29,385 |
| 3 Oct 2005 | INR | 21.25 | 22 | 20.5 | 21.5 | 21.5 | -0.05 (-0.23%) | 25,080 |
| 30 Sep 2005 | INR | 20.45 | 22.4 | 20.45 | 21.55 | 21.55 | +0.1 (+0.47%) | 85,321 |
| 29 Sep 2005 | INR | 22.25 | 22.3 | 21.45 | 21.45 | 21.45 | +0.2 (+0.94%) | 49,259 |
| 28 Sep 2005 | INR | 19.35 | 21.25 | 19.35 | 21.25 | 21.25 | +1 (+4.94%) | 44,863 |
