| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | INR | 38.4 | 38.4 | 34.35 | 35.3 | 17.65 | -1.95 (-5.23%) | 26,132 |
| 11 Nov 2005 | INR | 37.4 | 38.3 | 36.6 | 37.25 | 18.625 | +2 (+5.67%) | 21,901 |
| 10 Nov 2005 | INR | 30 | 35.25 | 30 | 35.25 | 17.625 | +3.2 (+9.98%) | 54,004 |
| 9 Nov 2005 | INR | 32 | 34.6 | 29.95 | 32.05 | 16.025 | -1.2 (-3.61%) | 329,268 |
| 8 Nov 2005 | INR | 35.95 | 39.75 | 32.9 | 33.25 | 16.625 | -3.3 (-9.03%) | 19,061 |
| 7 Nov 2005 | INR | 36.05 | 36.65 | 34.5 | 36.55 | 18.275 | +3.2 (+9.60%) | 13,444 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 33.35 | 16.675 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 33.35 | 16.675 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 30.9 | 33.35 | 30.9 | 33.35 | 16.675 | +5.8 (+21.05%) | 9,146 |
| 1 Nov 2005 | INR | 27.5 | 31.85 | 27.5 | 27.55 | 13.775 | -1.45 (-5%) | 605 |
| 31 Oct 2005 | INR | 30 | 31.15 | 29 | 29 | 14.5 | -0.4 (-1.36%) | 352 |
| 28 Oct 2005 | INR | 25.3 | 29.4 | 25.25 | 29.4 | 14.7 | 0.0 (0.0%) | 102 |
| 27 Oct 2005 | INR | 26.3 | 29.4 | 26.3 | 29.4 | 14.7 | +0.4 (+1.38%) | 30 |
| 26 Oct 2005 | INR | 29 | 29 | 27.25 | 29 | 14.5 | -0.1 (-0.34%) | 525 |
| 25 Oct 2005 | INR | 28 | 29.1 | 28 | 29.1 | 14.55 | +2.6 (+9.81%) | 2,500 |
| 24 Oct 2005 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 13.25 | +0.5 (+1.92%) | 1,775 |
| 21 Oct 2005 | INR | 26.4 | 26.4 | 23.7 | 26 | 13 | +1.95 (+8.11%) | 36 |
| 20 Oct 2005 | INR | 23.3 | 24.05 | 23.3 | 24.05 | 12.025 | -0.55 (-2.24%) | 200 |
| 19 Oct 2005 | INR | 27 | 27.5 | 24.35 | 24.6 | 12.3 | -2.3 (-8.55%) | 2,290 |
| 18 Oct 2005 | INR | 22.9 | 27 | 22.9 | 26.9 | 13.45 | +2.3 (+9.35%) | 1,400 |
| 17 Oct 2005 | INR | 24.45 | 28 | 24.45 | 24.6 | 12.3 | -2.55 (-9.39%) | 401 |
| 14 Oct 2005 | INR | 27.1 | 28.8 | 27.1 | 27.15 | 13.575 | -2.85 (-9.50%) | 1,661 |
| 13 Oct 2005 | INR | 30 | 30.9 | 27.35 | 30 | 15 | -0.2 (-0.66%) | 2,248 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30.2 | 15.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.2 | 30.2 | 29.5 | 30.2 | 15.1 | +2.7 (+9.82%) | 13,768 |
| 10 Oct 2005 | INR | 25 | 27.5 | 25 | 27.5 | 13.75 | +2.5 (+10%) | 3,811 |
| 7 Oct 2005 | INR | 22.6 | 25 | 22.6 | 25 | 12.5 | 0.0 (0.0%) | 3 |
| 6 Oct 2005 | INR | 22.45 | 25 | 22.35 | 25 | 12.5 | -0.9 (-3.47%) | 1,660 |
| 5 Oct 2005 | INR | 24.5 | 25.9 | 24.5 | 25.9 | 12.95 | -1.1 (-4.07%) | 8,502 |
| 4 Oct 2005 | INR | 0 | 0 | 0 | 27 | 13.5 | 0.0 (0.0%) | 0 |
