| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 31 Oct 2005 | INR | 24.3 | 26.8 | 24.3 | 26.8 | 26.8 | +1.25 (+4.89%) | 850 |
| 28 Oct 2005 | INR | 26.95 | 27 | 25.55 | 25.55 | 25.55 | -0.2 (-0.78%) | 2,100 |
| 27 Oct 2005 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +1.1 (+4.46%) | 500 |
| 26 Oct 2005 | INR | 23.75 | 26.15 | 23.75 | 24.65 | 24.65 | -0.3 (-1.20%) | 3,650 |
| 25 Oct 2005 | INR | 25.1 | 25.85 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 6,350 |
| 24 Oct 2005 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.35 (-4.89%) | 2,100 |
| 21 Oct 2005 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 10,625 |
| 20 Oct 2005 | INR | 29.95 | 30 | 29 | 29 | 29 | -1.05 (-3.49%) | 5,500 |
| 19 Oct 2005 | INR | 30.05 | 30.2 | 30.05 | 30.05 | 30.05 | -1.95 (-6.09%) | 3,925 |
| 18 Oct 2005 | INR | 33 | 34 | 31.5 | 32 | 32 | -0.6 (-1.84%) | 5,300 |
| 17 Oct 2005 | INR | 31.45 | 33.1 | 31.45 | 32.6 | 32.6 | -0.5 (-1.51%) | 2,750 |
| 14 Oct 2005 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | -0.4 (-1.19%) | 1,975 |
| 13 Oct 2005 | INR | 33.3 | 34 | 33.3 | 33.5 | 33.5 | -1.5 (-4.29%) | 583 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 36.9 | 36.9 | 35 | 35 | 35 | -1.8 (-4.89%) | 5,250 |
| 10 Oct 2005 | INR | 38 | 38 | 36.2 | 36.8 | 36.8 | -0.75 (-2.00%) | 1,250 |
| 7 Oct 2005 | INR | 37.4 | 39 | 37.4 | 37.55 | 37.55 | -1.35 (-3.47%) | 950 |
| 6 Oct 2005 | INR | 39 | 39 | 37.5 | 38.9 | 38.9 | +0.15 (+0.39%) | 2,100 |
| 5 Oct 2005 | INR | 39.25 | 40 | 38.5 | 38.75 | 38.75 | -1 (-2.52%) | 2,730 |
| 4 Oct 2005 | INR | 40 | 42.4 | 39.75 | 39.75 | 39.75 | -0.65 (-1.61%) | 8,762 |
| 3 Oct 2005 | INR | 39.55 | 43.65 | 39.55 | 40.4 | 40.4 | -2.75 (-6.37%) | 7,600 |
| 30 Sep 2005 | INR | 41.5 | 43.15 | 41.5 | 43.15 | 43.15 | -0.5 (-1.15%) | 32,400 |
| 29 Sep 2005 | INR | 48.1 | 48.1 | 43.65 | 43.65 | 43.65 | -2.25 (-4.90%) | 12,551 |
| 28 Sep 2005 | INR | 45.9 | 45.9 | 44.25 | 45.9 | 45.9 | +2.15 (+4.91%) | 31,655 |
| 27 Sep 2005 | INR | 43.75 | 43.75 | 42 | 43.75 | 43.75 | +2.05 (+4.92%) | 14,220 |
| 26 Sep 2005 | INR | 37.8 | 41.7 | 37.8 | 41.7 | 41.7 | +1.95 (+4.91%) | 34,150 |
| 23 Sep 2005 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.05 (-4.90%) | 125 |
| 22 Sep 2005 | INR | 43 | 44 | 41.8 | 41.8 | 41.8 | -2.15 (-4.89%) | 7,800 |
| 21 Sep 2005 | INR | 46.05 | 46.05 | 41.75 | 43.95 | 43.95 | +0.05 (+0.11%) | 75,033 |
