| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | INR | 10.5 | 11.2 | 10.5 | 11.2 | 11.2 | +0.45 (+4.19%) | 13,050 |
| 28 Oct 2005 | INR | 10.5 | 11.55 | 10.5 | 10.75 | 10.75 | -0.3 (-2.71%) | 14,550 |
| 27 Oct 2005 | INR | 10.65 | 11.6 | 10.65 | 11.05 | 11.05 | -0.15 (-1.34%) | 4,590 |
| 26 Oct 2005 | INR | 11.95 | 11.95 | 11.2 | 11.2 | 11.2 | -0.35 (-3.03%) | 2,500 |
| 25 Oct 2005 | INR | 10.55 | 11.55 | 10.55 | 11.55 | 11.55 | +0.55 (+5.00%) | 14,250 |
| 24 Oct 2005 | INR | 10.75 | 11 | 10.75 | 11 | 11 | -0.3 (-2.65%) | 2,500 |
| 21 Oct 2005 | INR | 11.55 | 11.75 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 9,700 |
| 20 Oct 2005 | INR | 12.2 | 13.05 | 11.85 | 11.85 | 11.85 | -0.55 (-4.44%) | 8,213 |
| 19 Oct 2005 | INR | 12.5 | 13.35 | 12.3 | 12.4 | 12.4 | -0.6 (-4.62%) | 7,100 |
| 18 Oct 2005 | INR | 12.5 | 13.15 | 12 | 13 | 13 | +0.45 (+3.59%) | 9,095 |
| 17 Oct 2005 | INR | 12.6 | 12.9 | 12.5 | 12.55 | 12.55 | -0.5 (-3.83%) | 20,855 |
| 14 Oct 2005 | INR | 12.75 | 13.25 | 12.75 | 13.05 | 13.05 | -0.35 (-2.61%) | 5,850 |
| 13 Oct 2005 | INR | 13.35 | 13.9 | 13.35 | 13.4 | 13.4 | -0.65 (-4.63%) | 8,420 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 14.15 | 14.5 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 951 |
| 10 Oct 2005 | INR | 14.85 | 15 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 6,870 |
| 7 Oct 2005 | INR | 15.4 | 16 | 15.4 | 15.5 | 15.5 | -0.7 (-4.32%) | 14,380 |
| 6 Oct 2005 | INR | 17.9 | 17.9 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 10,298 |
| 5 Oct 2005 | INR | 16.5 | 17.05 | 16.5 | 17.05 | 17.05 | +0.8 (+4.92%) | 25,340 |
| 4 Oct 2005 | INR | 14.75 | 16.25 | 14.75 | 16.25 | 16.25 | +0.75 (+4.84%) | 50,735 |
| 3 Oct 2005 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 3,650 |
| 30 Sep 2005 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 1,200 |
| 29 Sep 2005 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 1,120 |
| 28 Sep 2005 | INR | 18 | 18 | 18 | 18 | 18 | -0.9 (-4.76%) | 3,250 |
| 27 Sep 2005 | INR | 18.9 | 20.5 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 82,601 |
| 26 Sep 2005 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 3,309 |
| 23 Sep 2005 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 753 |
| 22 Sep 2005 | INR | 22.8 | 22.8 | 21.9 | 21.9 | 21.9 | -1 (-4.37%) | 8,118 |
| 21 Sep 2005 | INR | 24 | 25 | 22.9 | 22.9 | 22.9 | -1.1 (-4.58%) | 62,793 |
| 20 Sep 2005 | INR | 24.8 | 24.8 | 22.75 | 24 | 24 | +0.35 (+1.48%) | 90,500 |
