| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | INR | 15.4 | 16.7 | 15.05 | 16.85 | 16.85 | +0.1 (+0.60%) | 4,015 |
| 1 Nov 2005 | INR | 16 | 16.9 | 15.25 | 16.75 | 16.75 | +1.25 (+8.06%) | 1,049 |
| 31 Oct 2005 | INR | 13.55 | 16 | 13.55 | 15.5 | 15.5 | +0.5 (+3.33%) | 1,200 |
| 28 Oct 2005 | INR | 15 | 15 | 15 | 15 | 15 | -1.3 (-7.98%) | 100 |
| 27 Oct 2005 | INR | 16.1 | 16.3 | 15.4 | 16.3 | 16.3 | -0.4 (-2.40%) | 950 |
| 26 Oct 2005 | INR | 15 | 16.75 | 15 | 16.7 | 16.7 | +0.75 (+4.70%) | 2,100 |
| 25 Oct 2005 | INR | 15.65 | 15.95 | 14.9 | 15.95 | 15.95 | +0.95 (+6.33%) | 2,700 |
| 24 Oct 2005 | INR | 14.9 | 15.6 | 14.85 | 15 | 15 | +0.45 (+3.09%) | 1,400 |
| 21 Oct 2005 | INR | 14.5 | 15 | 14.35 | 14.55 | 14.55 | -2.15 (-12.87%) | 6,250 |
| 20 Oct 2005 | INR | 15.25 | 16.7 | 14.65 | 16.7 | 16.7 | +0.45 (+2.77%) | 5,247 |
| 19 Oct 2005 | INR | 15.5 | 16.25 | 15.5 | 16.25 | 16.25 | -0.45 (-2.69%) | 1,750 |
| 18 Oct 2005 | INR | 16.15 | 17 | 16.15 | 16.7 | 16.7 | -0.3 (-1.76%) | 1,400 |
| 17 Oct 2005 | INR | 16.95 | 17.6 | 16.6 | 17 | 17 | +0.25 (+1.49%) | 1,500 |
| 14 Oct 2005 | INR | 18 | 18.5 | 16.75 | 16.75 | 16.75 | -1.3 (-7.20%) | 5,500 |
| 13 Oct 2005 | INR | 18.25 | 19.85 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 2,050 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 18.2 | 19.95 | 18.2 | 19 | 19 | -1 (-5%) | 7,069 |
| 10 Oct 2005 | INR | 19 | 20 | 18.55 | 20 | 20 | +0.1 (+0.50%) | 5,042 |
| 7 Oct 2005 | INR | 19.5 | 20.7 | 19.1 | 19.9 | 19.9 | -0.55 (-2.69%) | 4,367 |
| 6 Oct 2005 | INR | 19.85 | 20.8 | 19.85 | 20.45 | 20.45 | -0.75 (-3.54%) | 4,800 |
| 5 Oct 2005 | INR | 20 | 21.3 | 19.65 | 21.2 | 21.2 | +1.3 (+6.53%) | 21,350 |
| 4 Oct 2005 | INR | 20 | 20.5 | 19 | 19.9 | 19.9 | +0.4 (+2.05%) | 10,240 |
| 3 Oct 2005 | INR | 18.7 | 20 | 18.65 | 19.5 | 19.5 | -0.25 (-1.27%) | 7,900 |
| 30 Sep 2005 | INR | 17.5 | 19.75 | 17.5 | 19.75 | 19.75 | +0.25 (+1.28%) | 16,936 |
| 29 Sep 2005 | INR | 19.1 | 19.7 | 19 | 19.5 | 19.5 | -0.1 (-0.51%) | 8,900 |
| 28 Sep 2005 | INR | 19.75 | 19.75 | 19.35 | 19.6 | 19.6 | -0.6 (-2.97%) | 3,424 |
| 27 Sep 2005 | INR | 19.9 | 20.2 | 19.1 | 20.2 | 20.2 | +0.55 (+2.80%) | 7,651 |
| 26 Sep 2005 | INR | 18 | 19.65 | 18 | 19.65 | 19.65 | +1.75 (+9.78%) | 13,150 |
| 23 Sep 2005 | INR | 16.7 | 19.45 | 16.7 | 17.9 | 17.9 | -0.6 (-3.24%) | 7,600 |
| 22 Sep 2005 | INR | 18.65 | 20.95 | 18.5 | 18.5 | 18.5 | -2.4 (-11.48%) | 9,661 |
