| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.05 (+0.32%) | 100 |
| 1 Nov 2005 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 150 |
| 31 Oct 2005 | INR | 14.2 | 15.5 | 14.2 | 15.5 | 15.5 | +0.6 (+4.03%) | 795 |
| 28 Oct 2005 | INR | 15 | 15.8 | 14.9 | 14.9 | 14.9 | -0.7 (-4.49%) | 1,738 |
| 27 Oct 2005 | INR | 16.45 | 16.65 | 15.35 | 15.6 | 15.6 | -0.3 (-1.89%) | 2,804 |
| 26 Oct 2005 | INR | 15.55 | 15.9 | 15.4 | 15.9 | 15.9 | +0.05 (+0.32%) | 5,021 |
| 25 Oct 2005 | INR | 15.55 | 16 | 14.9 | 15.85 | 15.85 | +0.25 (+1.60%) | 1,001 |
| 24 Oct 2005 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.2 (+1.30%) | 100 |
| 21 Oct 2005 | INR | 14.3 | 15.4 | 14.3 | 15.4 | 15.4 | +0.4 (+2.67%) | 2,121 |
| 20 Oct 2005 | INR | 15.7 | 15.7 | 15 | 15 | 15 | -0.75 (-4.76%) | 450 |
| 19 Oct 2005 | INR | 15 | 15.75 | 14.3 | 15.75 | 15.75 | +0.75 (+5%) | 1,949 |
| 18 Oct 2005 | INR | 15.3 | 16 | 14.6 | 15 | 15 | -0.3 (-1.96%) | 2,051 |
| 17 Oct 2005 | INR | 15.2 | 16.5 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 2,260 |
| 14 Oct 2005 | INR | 15.95 | 16.85 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 2,151 |
| 13 Oct 2005 | INR | 17.9 | 17.9 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 605 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 19.1 | 19.1 | 17.6 | 17.6 | 17.6 | -0.65 (-3.56%) | 61 |
| 10 Oct 2005 | INR | 18.5 | 18.9 | 17.55 | 18.25 | 18.25 | -0.2 (-1.08%) | 3,104 |
| 7 Oct 2005 | INR | 20.35 | 20.35 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 1,701 |
| 6 Oct 2005 | INR | 19.65 | 19.65 | 17.95 | 19.4 | 19.4 | +0.65 (+3.47%) | 1,600 |
| 5 Oct 2005 | INR | 18.75 | 18.75 | 17.05 | 18.75 | 18.75 | +0.85 (+4.75%) | 1,795 |
| 4 Oct 2005 | INR | 17 | 17.9 | 16.35 | 17.9 | 17.9 | +0.7 (+4.07%) | 2,125 |
| 3 Oct 2005 | INR | 16 | 17.2 | 15.6 | 17.2 | 17.2 | +0.8 (+4.88%) | 4,150 |
| 30 Sep 2005 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 3,101 |
| 29 Sep 2005 | INR | 17.5 | 18.9 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 5,670 |
| 28 Sep 2005 | INR | 18 | 19.05 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 2,344 |
| 27 Sep 2005 | INR | 19.45 | 19.5 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 5,925 |
| 26 Sep 2005 | INR | 19.1 | 20.9 | 19 | 19 | 19 | -0.95 (-4.76%) | 6,175 |
| 23 Sep 2005 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 50 |
