| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | INR | 25.25 | 26.4 | 24.3 | 25.5 | 25.5 | +0.1 (+0.39%) | 5,940 |
| 9 Nov 2005 | INR | 24.25 | 25.4 | 24.25 | 25.4 | 25.4 | 0.0 (0.0%) | 4,026 |
| 8 Nov 2005 | INR | 23.5 | 25.4 | 23.5 | 25.4 | 25.4 | +1.15 (+4.74%) | 1,760 |
| 7 Nov 2005 | INR | 23.7 | 24.9 | 23.7 | 24.25 | 24.25 | -0.65 (-2.61%) | 21,331 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 23.5 | 23.75 | 23.1 | 24.9 | 24.9 | +1 (+4.18%) | 1,875 |
| 1 Nov 2005 | INR | 24 | 24.15 | 23.9 | 23.9 | 23.9 | +0.9 (+3.91%) | 2,460 |
| 31 Oct 2005 | INR | 22.05 | 23 | 22.05 | 23 | 23 | +0.4 (+1.77%) | 750 |
| 28 Oct 2005 | INR | 22.75 | 22.95 | 22.5 | 22.6 | 22.6 | -0.9 (-3.83%) | 1,051 |
| 27 Oct 2005 | INR | 24.3 | 24.3 | 22.6 | 23.5 | 23.5 | +0.35 (+1.51%) | 5,703 |
| 26 Oct 2005 | INR | 22.25 | 23.15 | 22.25 | 23.15 | 23.15 | +1.1 (+4.99%) | 2,004 |
| 25 Oct 2005 | INR | 21.5 | 22.05 | 20.1 | 22.05 | 22.05 | -0.1 (-0.45%) | 8,912 |
| 24 Oct 2005 | INR | 21.5 | 22.15 | 20.5 | 22.15 | 22.15 | +1.05 (+4.98%) | 13,175 |
| 21 Oct 2005 | INR | 21.05 | 21.45 | 21.05 | 21.1 | 21.1 | -1.05 (-4.74%) | 16,550 |
| 20 Oct 2005 | INR | 22.25 | 22.5 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 9,125 |
| 19 Oct 2005 | INR | 23.3 | 24.95 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 2,250 |
| 18 Oct 2005 | INR | 24.1 | 25.45 | 24.1 | 24.5 | 24.5 | -0.85 (-3.35%) | 2,250 |
| 17 Oct 2005 | INR | 25.5 | 25.6 | 25.35 | 25.35 | 25.35 | -1.25 (-4.70%) | 7,275 |
| 14 Oct 2005 | INR | 27.15 | 27.5 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 5,800 |
| 13 Oct 2005 | INR | 27.95 | 28.9 | 27.65 | 27.95 | 27.95 | -0.6 (-2.10%) | 6,568 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 27.1 | 28.6 | 27 | 28.55 | 28.55 | +0.95 (+3.44%) | 5,150 |
| 10 Oct 2005 | INR | 29.35 | 29.35 | 27.5 | 27.6 | 27.6 | -0.55 (-1.95%) | 4,801 |
| 7 Oct 2005 | INR | 28.5 | 28.5 | 27.85 | 28.15 | 28.15 | -1.35 (-4.58%) | 1,785 |
| 6 Oct 2005 | INR | 28.5 | 29.5 | 28.5 | 29.5 | 29.5 | -0.25 (-0.84%) | 10,285 |
| 5 Oct 2005 | INR | 27.75 | 29.75 | 27.75 | 29.75 | 29.75 | +1.4 (+4.94%) | 17,870 |
| 4 Oct 2005 | INR | 29 | 29.5 | 28.35 | 28.35 | 28.35 | -0.85 (-2.91%) | 6,100 |
| 3 Oct 2005 | INR | 29.3 | 29.9 | 27.55 | 29.2 | 29.2 | +0.2 (+0.69%) | 9,515 |
| 30 Sep 2005 | INR | 27 | 29 | 27 | 29 | 29 | +1.05 (+3.76%) | 140,452 |
