| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 8.9 | 8.9 | 8.1 | 8.75 | 8.75 | +0.65 (+8.02%) | 3,500 |
| 31 Oct 2005 | INR | 7.3 | 8.1 | 7.3 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,241 |
| 28 Oct 2005 | INR | 8.1 | 8.65 | 8 | 8 | 8 | -0.27 (-3.26%) | 11,250 |
| 27 Oct 2005 | INR | 9 | 9.29 | 8.25 | 8.27 | 8.27 | -0.19 (-2.25%) | 6,525 |
| 26 Oct 2005 | INR | 8.98 | 9.45 | 8.3 | 8.46 | 8.46 | -0.51 (-5.69%) | 8,835 |
| 25 Oct 2005 | INR | 8.51 | 8.98 | 8.47 | 8.97 | 8.97 | -0.02 (-0.22%) | 3,210 |
| 24 Oct 2005 | INR | 8.02 | 9.39 | 8.01 | 8.99 | 8.99 | +0.21 (+2.39%) | 13,220 |
| 21 Oct 2005 | INR | 7.9 | 9 | 7.85 | 8.78 | 8.78 | -0.12 (-1.35%) | 13,440 |
| 20 Oct 2005 | INR | 8.5 | 9.18 | 8.5 | 8.9 | 8.9 | -0.2 (-2.20%) | 8,525 |
| 19 Oct 2005 | INR | 9 | 9.25 | 8.45 | 9.1 | 9.1 | +0.1 (+1.11%) | 9,700 |
| 18 Oct 2005 | INR | 9.79 | 9.85 | 9 | 9 | 9 | 0.0 (0.0%) | 11,500 |
| 17 Oct 2005 | INR | 9.7 | 10.7 | 8.79 | 9 | 9 | -0.76 (-7.79%) | 36,070 |
| 14 Oct 2005 | INR | 10 | 10.5 | 9.7 | 9.76 | 9.76 | -0.95 (-8.87%) | 37,385 |
| 13 Oct 2005 | INR | 11.25 | 11.25 | 10.4 | 10.71 | 10.71 | +0.19 (+1.81%) | 8,010 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 10.55 | 11.15 | 10.5 | 10.52 | 10.52 | -1.03 (-8.92%) | 12,120 |
| 10 Oct 2005 | INR | 12.1 | 12.1 | 11.5 | 11.55 | 11.55 | -0.62 (-5.09%) | 23,603 |
| 7 Oct 2005 | INR | 12.21 | 12.6 | 12.1 | 12.17 | 12.17 | +0.16 (+1.33%) | 11,020 |
| 6 Oct 2005 | INR | 13 | 13 | 11.7 | 12.01 | 12.01 | -0.83 (-6.46%) | 12,498 |
| 5 Oct 2005 | INR | 12.5 | 13.4 | 12.2 | 12.84 | 12.84 | +0.84 (+7%) | 22,065 |
| 4 Oct 2005 | INR | 12 | 12.48 | 11 | 12 | 12 | +0.65 (+5.73%) | 49,375 |
| 3 Oct 2005 | INR | 12.5 | 12.5 | 11.3 | 11.35 | 11.35 | -1.2 (-9.56%) | 27,275 |
| 30 Sep 2005 | INR | 14 | 14 | 12.55 | 12.55 | 12.55 | -1.35 (-9.71%) | 7,386 |
| 29 Sep 2005 | INR | 14.55 | 15.55 | 13.9 | 13.9 | 13.9 | -1.45 (-9.45%) | 15,705 |
| 28 Sep 2005 | INR | 16.3 | 16.3 | 14.5 | 15.35 | 15.35 | 0.0 (0.0%) | 15,890 |
| 27 Sep 2005 | INR | 15.35 | 15.35 | 14.25 | 15.35 | 15.35 | +1.35 (+9.64%) | 23,285 |
| 26 Sep 2005 | INR | 14 | 14 | 12.25 | 14 | 14 | +1.45 (+11.55%) | 23,908 |
| 23 Sep 2005 | INR | 12.5 | 14.45 | 12.5 | 12.55 | 12.55 | -1.3 (-9.39%) | 27,472 |
| 22 Sep 2005 | INR | 14.7 | 15 | 13.85 | 13.85 | 13.85 | -1.5 (-9.77%) | 22,925 |
| 21 Sep 2005 | INR | 16.05 | 16.9 | 14.45 | 15.35 | 15.35 | -0.7 (-4.36%) | 39,154 |
