| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | INR | 36 | 36 | 34.5 | 34.5 | 34.5 | -1.8 (-4.96%) | 12,475 |
| 18 Nov 2005 | INR | 38.9 | 38.95 | 36.1 | 36.3 | 36.3 | -0.8 (-2.16%) | 53,250 |
| 17 Nov 2005 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | +1.75 (+4.95%) | 7,250 |
| 16 Nov 2005 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | +1.65 (+4.90%) | 5,400 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 33.7 | 33.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | +1.6 (+4.98%) | 3,908 |
| 11 Nov 2005 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +1.5 (+4.90%) | 11,150 |
| 10 Nov 2005 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 3,706 |
| 9 Nov 2005 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 6,464 |
| 8 Nov 2005 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 8,425 |
| 7 Nov 2005 | INR | 25.35 | 26.5 | 25.35 | 26.5 | 26.5 | +1.25 (+4.95%) | 840 |
| 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 | 24 | 25.25 | 23.5 | 25.25 | 25.25 | +1.2 (+4.99%) | 4,250 |
| 1 Nov 2005 | INR | 24 | 24.05 | 24 | 24.05 | 24.05 | +1.1 (+4.79%) | 1,671 |
| 31 Oct 2005 | INR | 23 | 24 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 13,938 |
| 28 Oct 2005 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 1,050 |
| 27 Oct 2005 | INR | 25.5 | 25.5 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 1,850 |
| 26 Oct 2005 | INR | 28 | 28 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 29,625 |
| 25 Oct 2005 | INR | 27.1 | 28.55 | 26.4 | 28.1 | 28.1 | +0.65 (+2.37%) | 5,965 |
| 24 Oct 2005 | INR | 30.2 | 30.25 | 27.45 | 27.45 | 27.45 | -1.55 (-5.34%) | 18,465 |
| 21 Oct 2005 | INR | 28.35 | 31.25 | 28.35 | 29 | 29 | -0.8 (-2.68%) | 25,548 |
| 20 Oct 2005 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 9,376 |
| 19 Oct 2005 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.6 (-4.86%) | 1,625 |
| 18 Oct 2005 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.7 (-4.91%) | 3,200 |
| 17 Oct 2005 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.8 (-4.94%) | 5,115 |
| 14 Oct 2005 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -1.9 (-4.95%) | 17,375 |
| 13 Oct 2005 | INR | 38.5 | 38.5 | 38.35 | 38.35 | 38.35 | -2 (-4.96%) | 26,700 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 40.35 | 40.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 40.4 | 40.4 | 40.35 | 40.35 | 40.35 | -2.1 (-4.95%) | 5,100 |
