| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | INR | 19.6 | 20.05 | 19.15 | 19.8 | 19.8 | +0.75 (+3.94%) | 10,781 |
| 10 Nov 2005 | INR | 20.1 | 20.1 | 19 | 19.05 | 19.05 | -0.75 (-3.79%) | 6,300 |
| 9 Nov 2005 | INR | 18.75 | 19.8 | 18.6 | 19.8 | 19.8 | +0.9 (+4.76%) | 16,921 |
| 8 Nov 2005 | INR | 19.15 | 19.5 | 18.9 | 18.9 | 18.9 | +0.3 (+1.61%) | 3,640 |
| 7 Nov 2005 | INR | 18.15 | 19 | 18.15 | 18.6 | 18.6 | +0.5 (+2.76%) | 5,283 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 17.75 | 18.05 | 17.75 | 18.1 | 18.1 | -0.6 (-3.21%) | 650 |
| 1 Nov 2005 | INR | 18.85 | 18.85 | 18.3 | 18.7 | 18.7 | +0.5 (+2.75%) | 1,050 |
| 31 Oct 2005 | INR | 18.1 | 18.6 | 17.65 | 18.2 | 18.2 | -0.35 (-1.89%) | 4,900 |
| 28 Oct 2005 | INR | 18.6 | 18.7 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 1,553 |
| 27 Oct 2005 | INR | 19.45 | 19.5 | 19 | 19.5 | 19.5 | +0.5 (+2.63%) | 2,500 |
| 26 Oct 2005 | INR | 19.1 | 19.1 | 19 | 19 | 19 | +0.8 (+4.40%) | 3,170 |
| 25 Oct 2005 | INR | 17.05 | 18.2 | 17.05 | 18.2 | 18.2 | +0.85 (+4.90%) | 1,437 |
| 24 Oct 2005 | INR | 16.6 | 17.35 | 16.4 | 17.35 | 17.35 | +0.75 (+4.52%) | 4,376 |
| 21 Oct 2005 | INR | 15.6 | 17.7 | 15.3 | 16.6 | 16.6 | -0.25 (-1.48%) | 8,376 |
| 20 Oct 2005 | INR | 18.9 | 20.5 | 16.85 | 16.85 | 16.85 | -1.8 (-9.65%) | 10,448 |
| 19 Oct 2005 | INR | 19.7 | 20.45 | 18.55 | 18.65 | 18.65 | -1.65 (-8.13%) | 9,220 |
| 18 Oct 2005 | INR | 21.8 | 22.1 | 20.3 | 20.3 | 20.3 | -0.85 (-4.02%) | 4,950 |
| 17 Oct 2005 | INR | 23 | 23 | 21.15 | 21.15 | 21.15 | -2.2 (-9.42%) | 9,083 |
| 14 Oct 2005 | INR | 23.5 | 24.5 | 23.35 | 23.35 | 23.35 | -0.9 (-3.71%) | 5,500 |
| 13 Oct 2005 | INR | 24.9 | 24.95 | 24.15 | 24.25 | 24.25 | -0.85 (-3.39%) | 2,750 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 24.3 | 25.5 | 24.1 | 25.1 | 25.1 | +0.1 (+0.40%) | 3,459 |
| 10 Oct 2005 | INR | 24.5 | 25.35 | 24.1 | 25 | 25 | -0.45 (-1.77%) | 1,327 |
| 7 Oct 2005 | INR | 25 | 25.7 | 24.5 | 25.45 | 25.45 | +0.45 (+1.80%) | 3,419 |
| 6 Oct 2005 | INR | 24.3 | 27 | 24.3 | 25 | 25 | -0.65 (-2.53%) | 4,645 |
| 5 Oct 2005 | INR | 24.65 | 25.9 | 24.6 | 25.65 | 25.65 | +0.4 (+1.58%) | 3,230 |
| 4 Oct 2005 | INR | 24.15 | 26.35 | 24.15 | 25.25 | 25.25 | +1.1 (+4.55%) | 3,596 |
| 3 Oct 2005 | INR | 23.5 | 24.9 | 23.5 | 24.15 | 24.15 | -0.85 (-3.40%) | 4,375 |
