| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 27.5 | 29.5 | 27.5 | 27.8 | 13.9 | -0.2 (-0.71%) | 2,849 |
| 17 Nov 2005 | INR | 28.8 | 28.8 | 28 | 28 | 14 | -0.75 (-2.61%) | 2,100 |
| 16 Nov 2005 | INR | 29.9 | 29.9 | 28.1 | 28.75 | 14.375 | -0.25 (-0.86%) | 1,701 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 29 | 14.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 29.9 | 29.9 | 28.7 | 29 | 14.5 | +0.1 (+0.35%) | 3,220 |
| 11 Nov 2005 | INR | 28.3 | 28.95 | 27.5 | 28.9 | 14.45 | +1.15 (+4.14%) | 4,999 |
| 10 Nov 2005 | INR | 27.15 | 28 | 27.15 | 27.75 | 13.875 | +0.75 (+2.78%) | 2,000 |
| 9 Nov 2005 | INR | 29.7 | 30.8 | 26.2 | 27 | 13.5 | -2.05 (-7.06%) | 8,319 |
| 8 Nov 2005 | INR | 28 | 29.1 | 26.8 | 29.05 | 14.525 | +1.65 (+6.02%) | 3,789 |
| 7 Nov 2005 | INR | 29.9 | 29.9 | 26.2 | 27.4 | 13.7 | +0.15 (+0.55%) | 503 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 27.25 | 13.625 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 27.25 | 13.625 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 25.45 | 28.35 | 25.45 | 27.25 | 13.625 | +1.4 (+5.42%) | 1,279 |
| 1 Nov 2005 | INR | 25 | 25.9 | 25 | 25.85 | 12.925 | +0.85 (+3.40%) | 361 |
| 31 Oct 2005 | INR | 24.5 | 25 | 23.5 | 25 | 12.5 | +1.7 (+7.30%) | 850 |
| 28 Oct 2005 | INR | 23.75 | 24.25 | 23 | 23.3 | 11.65 | -1.5 (-6.05%) | 1,588 |
| 27 Oct 2005 | INR | 24.25 | 24.8 | 24.2 | 24.8 | 12.4 | -0.4 (-1.59%) | 850 |
| 26 Oct 2005 | INR | 24.9 | 25.25 | 24.2 | 25.2 | 12.6 | +1.2 (+5%) | 700 |
| 25 Oct 2005 | INR | 25.4 | 25.4 | 24 | 24 | 12 | -1 (-4%) | 950 |
| 24 Oct 2005 | INR | 25.4 | 25.4 | 24.7 | 25 | 12.5 | +0.8 (+3.31%) | 3,215 |
| 21 Oct 2005 | INR | 23 | 24.5 | 23 | 24.2 | 12.1 | +1.2 (+5.22%) | 1,090 |
| 20 Oct 2005 | INR | 23.2 | 26.1 | 23 | 23 | 11.5 | -2 (-8%) | 7,605 |
| 19 Oct 2005 | INR | 26.1 | 26.5 | 24.25 | 25 | 12.5 | -1.5 (-5.66%) | 2,612 |
| 18 Oct 2005 | INR | 27.7 | 27.7 | 26.5 | 26.5 | 13.25 | -1.3 (-4.68%) | 1,863 |
| 17 Oct 2005 | INR | 28.05 | 28.05 | 26.5 | 27.8 | 13.9 | -1 (-3.47%) | 1,350 |
| 14 Oct 2005 | INR | 29.05 | 29.9 | 28.8 | 28.8 | 14.4 | -0.25 (-0.86%) | 800 |
| 13 Oct 2005 | INR | 30.95 | 30.95 | 29 | 29.05 | 14.525 | -0.95 (-3.17%) | 7,022 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30 | 15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.2 | 31.1 | 29.3 | 30 | 15 | -0.5 (-1.64%) | 980 |
| 10 Oct 2005 | INR | 33.25 | 33.25 | 30.5 | 30.5 | 15.25 | -0.55 (-1.77%) | 2,450 |
