| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 4.4 | 4.42 | 4.38 | 4.42 | 4.42 | +0.19 (+4.49%) | 26,250 |
| 31 Oct 2005 | INR | 4.15 | 4.23 | 4.04 | 4.23 | 4.23 | -0.02 (-0.47%) | 15,750 |
| 28 Oct 2005 | INR | 4.63 | 4.63 | 4.19 | 4.25 | 4.25 | -0.16 (-3.63%) | 79,000 |
| 27 Oct 2005 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 47,000 |
| 26 Oct 2005 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 9,990 |
| 25 Oct 2005 | INR | 4.05 | 4.05 | 3.81 | 4 | 4 | +0.13 (+3.36%) | 22,510 |
| 24 Oct 2005 | INR | 3.6 | 3.87 | 3.58 | 3.87 | 3.87 | +0.11 (+2.93%) | 49,000 |
| 21 Oct 2005 | INR | 3.76 | 3.95 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 38,500 |
| 20 Oct 2005 | INR | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 16,600 |
| 19 Oct 2005 | INR | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 29,000 |
| 18 Oct 2005 | INR | 4.7 | 4.7 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 23,010 |
| 17 Oct 2005 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 9,250 |
| 14 Oct 2005 | INR | 4.8 | 5 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 30,950 |
| 13 Oct 2005 | INR | 5.1 | 5.1 | 4.63 | 5.05 | 5.05 | +0.16 (+3.27%) | 46,700 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 5.2 | 5.2 | 4.82 | 4.89 | 4.89 | -0.31 (-5.96%) | 16,410 |
| 10 Oct 2005 | INR | 4.97 | 5.25 | 4.97 | 5.2 | 5.2 | -0.03 (-0.57%) | 34,610 |
| 7 Oct 2005 | INR | 5.45 | 5.45 | 4.99 | 5.23 | 5.23 | -0.02 (-0.38%) | 55,050 |
| 6 Oct 2005 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 96,000 |
| 5 Oct 2005 | INR | 5.9 | 5.9 | 5.42 | 5.5 | 5.5 | -0.2 (-3.51%) | 158,000 |
| 4 Oct 2005 | INR | 5.16 | 5.7 | 5.16 | 5.7 | 5.7 | +0.27 (+4.97%) | 351,500 |
| 3 Oct 2005 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 18,500 |
| 30 Sep 2005 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 31,000 |
| 29 Sep 2005 | INR | 6.3 | 6.3 | 6 | 6 | 6 | -0.3 (-4.76%) | 51,110 |
| 28 Sep 2005 | INR | 6.65 | 6.92 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 147,420 |
| 27 Sep 2005 | INR | 6.5 | 6.9 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 135,000 |
| 26 Sep 2005 | INR | 6.62 | 6.9 | 6.62 | 6.62 | 6.62 | -0.34 (-4.89%) | 228,020 |
| 23 Sep 2005 | INR | 7.32 | 7.32 | 6.96 | 6.96 | 6.96 | -0.36 (-4.92%) | 10,200 |
| 22 Sep 2005 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 36,750 |
| 21 Sep 2005 | INR | 7.56 | 7.95 | 7.56 | 7.7 | 7.7 | -0.17 (-2.16%) | 283,810 |
