| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | INR | 26.7 | 26.7 | 24.35 | 25.5 | 25.5 | -0.55 (-2.11%) | 4,760 |
| 8 Nov 2005 | INR | 24.6 | 26.3 | 24.6 | 26.05 | 26.05 | +0.45 (+1.76%) | 6,585 |
| 7 Nov 2005 | INR | 24.5 | 26.6 | 24.5 | 25.6 | 25.6 | +0.35 (+1.39%) | 5,400 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 22.3 | 24.85 | 22.25 | 25.25 | 25.25 | +2.1 (+9.07%) | 5,280 |
| 1 Nov 2005 | INR | 22.9 | 23.15 | 21.8 | 23.15 | 23.15 | +2.1 (+9.98%) | 10,350 |
| 31 Oct 2005 | INR | 21.9 | 21.9 | 20.55 | 21.05 | 21.05 | +0.55 (+2.68%) | 2,900 |
| 28 Oct 2005 | INR | 20.3 | 21 | 20.15 | 20.5 | 20.5 | -0.4 (-1.91%) | 3,220 |
| 27 Oct 2005 | INR | 22.3 | 22.3 | 20.5 | 20.9 | 20.9 | -0.6 (-2.79%) | 4,532 |
| 26 Oct 2005 | INR | 22.45 | 22.5 | 21 | 21.5 | 21.5 | -0.6 (-2.71%) | 12,818 |
| 25 Oct 2005 | INR | 19.5 | 22.1 | 19.5 | 22.1 | 22.1 | +1.6 (+7.80%) | 14,960 |
| 24 Oct 2005 | INR | 21.55 | 21.6 | 19.65 | 20.5 | 20.5 | +0.45 (+2.24%) | 12,707 |
| 21 Oct 2005 | INR | 18.3 | 20.75 | 18.3 | 20.05 | 20.05 | -0.15 (-0.74%) | 36,700 |
| 20 Oct 2005 | INR | 20.5 | 20.5 | 18.5 | 20.2 | 20.2 | -0.3 (-1.46%) | 12,410 |
| 19 Oct 2005 | INR | 20.1 | 21.4 | 19.85 | 20.5 | 20.5 | -1 (-4.65%) | 18,452 |
| 18 Oct 2005 | INR | 21.8 | 23.5 | 21.5 | 21.5 | 21.5 | -1.65 (-7.13%) | 14,782 |
| 17 Oct 2005 | INR | 24.25 | 25.4 | 23.15 | 23.15 | 23.15 | -2.55 (-9.92%) | 12,313 |
| 14 Oct 2005 | INR | 25.35 | 26.25 | 25.35 | 25.7 | 25.7 | -0.6 (-2.28%) | 2,555 |
| 13 Oct 2005 | INR | 27.9 | 27.9 | 25.8 | 26.3 | 26.3 | +0.4 (+1.54%) | 2,495 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 28 | 28 | 25.75 | 25.9 | 25.9 | -0.65 (-2.45%) | 2,220 |
| 10 Oct 2005 | INR | 29.95 | 29.95 | 26.55 | 26.55 | 26.55 | -1.05 (-3.80%) | 6,059 |
| 7 Oct 2005 | INR | 29.45 | 29.55 | 27.5 | 27.6 | 27.6 | -0.95 (-3.33%) | 4,635 |
| 6 Oct 2005 | INR | 29.15 | 30.9 | 28 | 28.55 | 28.55 | -1.8 (-5.93%) | 7,986 |
| 5 Oct 2005 | INR | 31 | 31 | 28.55 | 30.35 | 30.35 | +0.9 (+3.06%) | 4,625 |
| 4 Oct 2005 | INR | 31.35 | 32 | 29.45 | 29.45 | 29.45 | +0.25 (+0.86%) | 9,200 |
| 3 Oct 2005 | INR | 24.5 | 29.2 | 24.5 | 29.2 | 29.2 | +1.7 (+6.18%) | 11,134 |
| 30 Sep 2005 | INR | 26.5 | 27.5 | 25.1 | 27.5 | 27.5 | -0.05 (-0.18%) | 11,300 |
| 29 Sep 2005 | INR | 28.6 | 28.8 | 27.55 | 27.55 | 27.55 | -1.05 (-3.67%) | 7,100 |
