| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 8.94 | 8.94 | 8.61 | 8.94 | 8.94 | +0.38 (+4.44%) | 6,329 |
| 17 Nov 2005 | INR | 9.35 | 9.35 | 8.56 | 8.56 | 8.56 | -0.15 (-1.72%) | 16,001 |
| 16 Nov 2005 | INR | 9.29 | 9.29 | 8.71 | 8.71 | 8.71 | -0.14 (-1.58%) | 20,510 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 8.78 | 9.39 | 8.78 | 8.85 | 8.85 | +0.04 (+0.45%) | 2,800 |
| 11 Nov 2005 | INR | 9.38 | 9.38 | 8.81 | 8.81 | 8.81 | -0.58 (-6.18%) | 4,500 |
| 10 Nov 2005 | INR | 9.25 | 9.47 | 9.1 | 9.39 | 9.39 | -0.06 (-0.63%) | 2,400 |
| 9 Nov 2005 | INR | 8.98 | 9.45 | 8.98 | 9.45 | 9.45 | +0.46 (+5.12%) | 930 |
| 8 Nov 2005 | INR | 9.5 | 9.5 | 8.61 | 8.99 | 8.99 | -0.02 (-0.22%) | 4,080 |
| 7 Nov 2005 | INR | 9.28 | 9.58 | 8.8 | 9.01 | 9.01 | +0.29 (+3.33%) | 7,980 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 9.05 | 9.05 | 8.67 | 8.72 | 8.72 | -0.87 (-9.07%) | 1,285 |
| 1 Nov 2005 | INR | 9.5 | 9.59 | 9.5 | 9.59 | 9.59 | +0.79 (+8.98%) | 235 |
| 31 Oct 2005 | INR | 9.35 | 9.35 | 8.41 | 8.8 | 8.8 | +0.19 (+2.21%) | 2,450 |
| 28 Oct 2005 | INR | 10 | 10.15 | 8.61 | 8.61 | 8.61 | -0.9 (-9.46%) | 31,431 |
| 27 Oct 2005 | INR | 9.74 | 10.34 | 9.3 | 9.51 | 9.51 | +0.03 (+0.32%) | 6,200 |
| 26 Oct 2005 | INR | 9.38 | 9.49 | 9.05 | 9.48 | 9.48 | +0.85 (+9.85%) | 13,265 |
| 25 Oct 2005 | INR | 8.5 | 8.7 | 8.26 | 8.63 | 8.63 | +0.24 (+2.86%) | 7,100 |
| 24 Oct 2005 | INR | 7.5 | 8.48 | 7.39 | 8.39 | 8.39 | +0.18 (+2.19%) | 36,430 |
| 21 Oct 2005 | INR | 8.11 | 9.84 | 7.56 | 8.21 | 8.21 | -0.94 (-10.27%) | 48,052 |
| 20 Oct 2005 | INR | 10.8 | 11.35 | 9 | 9.15 | 9.15 | -0.85 (-8.50%) | 16,235 |
| 19 Oct 2005 | INR | 10.05 | 10.67 | 9.27 | 10 | 10 | -0.93 (-8.51%) | 14,482 |
| 18 Oct 2005 | INR | 10.5 | 11.44 | 10.5 | 10.93 | 10.93 | +0.26 (+2.44%) | 11,510 |
| 17 Oct 2005 | INR | 11 | 11.3 | 10.41 | 10.67 | 10.67 | -0.58 (-5.16%) | 10,649 |
| 14 Oct 2005 | INR | 11 | 11.85 | 10.7 | 11.25 | 11.25 | -0.01 (-0.09%) | 24,251 |
| 13 Oct 2005 | INR | 10.76 | 11.94 | 10.76 | 11.26 | 11.26 | -0.02 (-0.18%) | 7,902 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 10.81 | 11.99 | 10.81 | 11.28 | 11.28 | -0.67 (-5.61%) | 15,801 |
| 10 Oct 2005 | INR | 11.76 | 12.3 | 11.76 | 11.95 | 11.95 | -0.3 (-2.45%) | 1,150 |
