| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | INR | 0 | 0 | 0 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 35.7 | 35.7 | 34.05 | 34.2 | 34.2 | +0.05 (+0.15%) | 1,800 |
| 11 Nov 2005 | INR | 35 | 35 | 34 | 34.15 | 34.15 | -1.35 (-3.80%) | 3,325 |
| 10 Nov 2005 | INR | 32.35 | 35.5 | 32.35 | 35.5 | 35.5 | +0.55 (+1.57%) | 6,780 |
| 9 Nov 2005 | INR | 34.95 | 34.95 | 33.25 | 34.95 | 34.95 | +0.3 (+0.87%) | 2,300 |
| 8 Nov 2005 | INR | 31.4 | 34.65 | 31.4 | 34.65 | 34.65 | +1.65 (+5%) | 1,981 |
| 7 Nov 2005 | INR | 31.5 | 33 | 31.5 | 33 | 33 | +1.1 (+3.45%) | 1,000 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 31.05 | 32.9 | 31.05 | 31.9 | 31.9 | -0.45 (-1.39%) | 1,450 |
| 1 Nov 2005 | INR | 32.3 | 32.35 | 31.5 | 32.35 | 32.35 | +1.15 (+3.69%) | 1,650 |
| 31 Oct 2005 | INR | 31.4 | 31.4 | 29.35 | 31.2 | 31.2 | +0.6 (+1.96%) | 1,520 |
| 28 Oct 2005 | INR | 28.95 | 31.3 | 28.95 | 30.6 | 30.6 | -1.4 (-4.38%) | 631 |
| 27 Oct 2005 | INR | 31.25 | 32.65 | 29.95 | 32 | 32 | +0.5 (+1.59%) | 4,853 |
| 26 Oct 2005 | INR | 32.5 | 32.5 | 31.35 | 31.5 | 31.5 | -0.55 (-1.72%) | 2,481 |
| 25 Oct 2005 | INR | 31.7 | 32.8 | 31.55 | 32.05 | 32.05 | -0.1 (-0.31%) | 2,300 |
| 24 Oct 2005 | INR | 33 | 34.65 | 32.05 | 32.15 | 32.15 | -0.85 (-2.58%) | 4,450 |
| 21 Oct 2005 | INR | 33 | 33 | 32.6 | 33 | 33 | -1.3 (-3.79%) | 2,500 |
| 20 Oct 2005 | INR | 37.4 | 37.4 | 34.3 | 34.3 | 34.3 | -3.75 (-9.86%) | 2,750 |
| 19 Oct 2005 | INR | 36.1 | 39.35 | 36.1 | 38.05 | 38.05 | +0.1 (+0.26%) | 8,226 |
| 18 Oct 2005 | INR | 38 | 40 | 37.75 | 37.95 | 37.95 | -1.6 (-4.05%) | 4,575 |
| 17 Oct 2005 | INR | 39.75 | 40.9 | 39.55 | 39.55 | 39.55 | -1.85 (-4.47%) | 8,500 |
| 14 Oct 2005 | INR | 42.1 | 43.5 | 41.4 | 41.4 | 41.4 | -2.15 (-4.94%) | 4,921 |
| 13 Oct 2005 | INR | 44.05 | 45.5 | 43.55 | 43.55 | 43.55 | -1.95 (-4.29%) | 4,800 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 43.45 | 47 | 43.45 | 45.5 | 45.5 | -0.1 (-0.22%) | 12,154 |
| 10 Oct 2005 | INR | 49.9 | 49.9 | 45.6 | 45.6 | 45.6 | -1.95 (-4.10%) | 7,925 |
| 7 Oct 2005 | INR | 47 | 47.55 | 46.05 | 47.55 | 47.55 | +1.45 (+3.15%) | 11,426 |
| 6 Oct 2005 | INR | 42 | 46.1 | 42 | 46.1 | 46.1 | +2.15 (+4.89%) | 17,780 |
| 5 Oct 2005 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | +2.05 (+4.89%) | 3,851 |
