| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 20 | 20.75 | 19.15 | 20.1 | 20.1 | +1.4 (+7.49%) | 10,375 |
| 11 Nov 2005 | INR | 19.5 | 19.55 | 18.7 | 18.7 | 18.7 | +0.45 (+2.47%) | 5,600 |
| 10 Nov 2005 | INR | 20.1 | 20.1 | 18.25 | 18.25 | 18.25 | -2 (-9.88%) | 11,075 |
| 9 Nov 2005 | INR | 20.7 | 21 | 19.8 | 20.25 | 20.25 | -0.25 (-1.22%) | 5,600 |
| 8 Nov 2005 | INR | 19.95 | 20.7 | 19.6 | 20.5 | 20.5 | +1.35 (+7.05%) | 7,125 |
| 7 Nov 2005 | INR | 18.7 | 19.9 | 18.65 | 19.15 | 19.15 | +0.65 (+3.51%) | 1,550 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 18.4 | 18.55 | 18.2 | 18.5 | 18.5 | 0.0 (0.0%) | 1,299 |
| 1 Nov 2005 | INR | 18.2 | 18.5 | 17.1 | 18.5 | 18.5 | +0.55 (+3.06%) | 3,410 |
| 31 Oct 2005 | INR | 16.55 | 18.75 | 16.2 | 17.95 | 17.95 | 0.0 (0.0%) | 7,850 |
| 28 Oct 2005 | INR | 19.25 | 19.25 | 17.95 | 17.95 | 17.95 | -1.45 (-7.47%) | 5,000 |
| 27 Oct 2005 | INR | 20 | 20.45 | 19.4 | 19.4 | 19.4 | -1.35 (-6.51%) | 4,581 |
| 26 Oct 2005 | INR | 20 | 21.75 | 20 | 20.75 | 20.75 | +0.75 (+3.75%) | 8,114 |
| 25 Oct 2005 | INR | 21 | 21 | 19.3 | 20 | 20 | -0.75 (-3.61%) | 7,600 |
| 24 Oct 2005 | INR | 17.8 | 20.75 | 17.8 | 20.75 | 20.75 | +1.8 (+9.50%) | 5,785 |
| 21 Oct 2005 | INR | 19.25 | 19.25 | 18.25 | 18.95 | 18.95 | -0.95 (-4.77%) | 7,220 |
| 20 Oct 2005 | INR | 20.6 | 20.6 | 19.2 | 19.9 | 19.9 | -0.3 (-1.49%) | 9,925 |
| 19 Oct 2005 | INR | 20.5 | 20.8 | 19 | 20.2 | 20.2 | -0.4 (-1.94%) | 12,330 |
| 18 Oct 2005 | INR | 23.5 | 23.5 | 20.3 | 20.6 | 20.6 | -1.95 (-8.65%) | 14,482 |
| 17 Oct 2005 | INR | 24.5 | 24.5 | 22.55 | 22.55 | 22.55 | -2.5 (-9.98%) | 11,841 |
| 14 Oct 2005 | INR | 27.8 | 27.8 | 25.05 | 25.05 | 25.05 | -2.75 (-9.89%) | 21,810 |
| 13 Oct 2005 | INR | 28.5 | 29.25 | 27.5 | 27.8 | 27.8 | -0.55 (-1.94%) | 11,950 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.85 | 31.5 | 28.35 | 28.35 | 28.35 | -0.15 (-0.53%) | 7,375 |
| 10 Oct 2005 | INR | 29.3 | 30.9 | 28.5 | 28.5 | 28.5 | -1.9 (-6.25%) | 10,741 |
| 7 Oct 2005 | INR | 29.25 | 31 | 29 | 30.4 | 30.4 | +0.2 (+0.66%) | 13,725 |
| 6 Oct 2005 | INR | 30.7 | 31.4 | 29.85 | 30.2 | 30.2 | -0.1 (-0.33%) | 13,272 |
| 5 Oct 2005 | INR | 32.5 | 32.95 | 29.75 | 30.3 | 30.3 | -1.55 (-4.87%) | 22,887 |
