| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 17.5 | 18.9 | 17.5 | 17.5 | 17.5 | +1 (+6.06%) | 625 |
| 31 Oct 2005 | INR | 16.25 | 17.4 | 16 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,104 |
| 28 Oct 2005 | INR | 16.95 | 16.95 | 16.5 | 16.9 | 16.9 | +0.8 (+4.97%) | 1,020 |
| 27 Oct 2005 | INR | 17.55 | 17.55 | 16.1 | 16.1 | 16.1 | -1.3 (-7.47%) | 600 |
| 26 Oct 2005 | INR | 16.5 | 17.4 | 16.5 | 17.4 | 17.4 | +0.5 (+2.96%) | 750 |
| 25 Oct 2005 | INR | 20.85 | 20.85 | 16.9 | 16.9 | 16.9 | -0.5 (-2.87%) | 287 |
| 24 Oct 2005 | INR | 19.65 | 19.65 | 16.15 | 17.4 | 17.4 | +1 (+6.10%) | 892 |
| 21 Oct 2005 | INR | 20.2 | 20.2 | 16 | 16.4 | 16.4 | -0.4 (-2.38%) | 226 |
| 20 Oct 2005 | INR | 19.75 | 19.75 | 16.75 | 16.8 | 16.8 | -1.5 (-8.20%) | 3,190 |
| 19 Oct 2005 | INR | 17.9 | 18.8 | 15.9 | 18.3 | 18.3 | +1.6 (+9.58%) | 12,189 |
| 18 Oct 2005 | INR | 20.3 | 20.3 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 3,350 |
| 17 Oct 2005 | INR | 21.75 | 21.75 | 16.75 | 16.75 | 16.75 | -1.4 (-7.71%) | 1,195 |
| 14 Oct 2005 | INR | 22.5 | 22.5 | 17 | 18.15 | 18.15 | -0.85 (-4.47%) | 1,450 |
| 13 Oct 2005 | INR | 21.6 | 21.6 | 17.95 | 19 | 19 | +1 (+5.56%) | 2,587 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 20.5 | 20.5 | 18 | 18 | 18 | -0.9 (-4.76%) | 201 |
| 10 Oct 2005 | INR | 20.9 | 20.9 | 18.1 | 18.9 | 18.9 | +0.2 (+1.07%) | 2,125 |
| 7 Oct 2005 | INR | 22.85 | 22.85 | 18 | 18.7 | 18.7 | -0.7 (-3.61%) | 2,228 |
| 6 Oct 2005 | INR | 21.9 | 21.9 | 18.25 | 19.4 | 19.4 | +1.4 (+7.78%) | 2,820 |
| 5 Oct 2005 | INR | 18 | 19.9 | 18 | 18 | 18 | -0.1 (-0.55%) | 2,372 |
| 4 Oct 2005 | INR | 20.95 | 20.95 | 17.7 | 18.1 | 18.1 | +0.6 (+3.43%) | 3,141 |
| 3 Oct 2005 | INR | 20.9 | 20.9 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 4,828 |
| 30 Sep 2005 | INR | 23.5 | 23.5 | 16.45 | 17.5 | 17.5 | -2.65 (-13.15%) | 8,119 |
| 29 Sep 2005 | INR | 21.5 | 21.5 | 19.5 | 20.15 | 20.15 | -0.2 (-0.98%) | 2,452 |
| 28 Sep 2005 | INR | 22 | 22.5 | 20.35 | 20.35 | 20.35 | -1.65 (-7.50%) | 7,925 |
| 27 Sep 2005 | INR | 25.9 | 25.9 | 22 | 22 | 22 | -0.4 (-1.79%) | 5,655 |
| 26 Sep 2005 | INR | 20.25 | 23 | 19 | 22.4 | 22.4 | +1.85 (+9.00%) | 8,654 |
| 23 Sep 2005 | INR | 22.5 | 22.5 | 17.9 | 20.55 | 20.55 | +1.55 (+8.16%) | 5,419 |
| 22 Sep 2005 | INR | 18 | 23.9 | 18 | 19 | 19 | -1.9 (-9.09%) | 16,302 |
| 21 Sep 2005 | INR | 22.3 | 23.3 | 19.55 | 20.9 | 20.9 | -3.1 (-12.92%) | 11,398 |
