| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | +2.9 (+4.98%) | 2,738 |
| 16 Nov 2005 | INR | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | +2.75 (+4.95%) | 875 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | +2.6 (+4.91%) | 9,075 |
| 11 Nov 2005 | INR | 52.85 | 52.9 | 52.85 | 52.9 | 52.9 | +2.5 (+4.96%) | 4,870 |
| 10 Nov 2005 | INR | 50.4 | 50.4 | 48.25 | 50.4 | 50.4 | +2.4 (+5%) | 14,395 |
| 9 Nov 2005 | INR | 48 | 48 | 48 | 48 | 48 | +2.25 (+4.92%) | 3,879 |
| 8 Nov 2005 | INR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | +2.15 (+4.93%) | 550 |
| 7 Nov 2005 | INR | 43 | 43.6 | 43 | 43.6 | 43.6 | +2.05 (+4.93%) | 2,665 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 41.55 | 41.55 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 41.55 | 41.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 40.75 | 41.55 | 40.75 | 41.55 | 41.55 | +2.45 (+6.27%) | 825 |
| 1 Nov 2005 | INR | 39.25 | 40.6 | 39 | 39.1 | 39.1 | +0.45 (+1.16%) | 2,935 |
| 31 Oct 2005 | INR | 40.8 | 40.8 | 38.5 | 38.65 | 38.65 | -0.95 (-2.40%) | 5,650 |
| 28 Oct 2005 | INR | 40.25 | 41 | 39.6 | 39.6 | 39.6 | -2.05 (-4.92%) | 4,770 |
| 27 Oct 2005 | INR | 40.45 | 42.45 | 38.75 | 41.65 | 41.65 | -0.25 (-0.60%) | 5,750 |
| 26 Oct 2005 | INR | 40.1 | 41.9 | 40.05 | 41.9 | 41.9 | +0.95 (+2.32%) | 16,231 |
| 25 Oct 2005 | INR | 42.25 | 43.35 | 40.95 | 40.95 | 40.95 | -2.05 (-4.77%) | 11,023 |
| 24 Oct 2005 | INR | 41.05 | 44 | 41.05 | 43 | 43 | -0.2 (-0.46%) | 14,024 |
| 21 Oct 2005 | INR | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | -2.25 (-4.95%) | 4,375 |
| 20 Oct 2005 | INR | 45.45 | 50.15 | 45.45 | 45.45 | 45.45 | -2.35 (-4.92%) | 15,826 |
| 19 Oct 2005 | INR | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | -2.5 (-4.97%) | 1,650 |
| 18 Oct 2005 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | -2.6 (-4.91%) | 4,325 |
| 17 Oct 2005 | INR | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | -2.75 (-4.94%) | 3,360 |
| 14 Oct 2005 | INR | 56 | 59.9 | 55.35 | 55.65 | 55.65 | -1.9 (-3.30%) | 7,840 |
| 13 Oct 2005 | INR | 59 | 59 | 57.5 | 57.55 | 57.55 | +0.05 (+0.09%) | 5,785 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 57.5 | 57.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 57.2 | 61.1 | 57.2 | 57.5 | 57.5 | -2.7 (-4.49%) | 27,626 |
| 10 Oct 2005 | INR | 64.5 | 64.7 | 60 | 60.2 | 60.2 | -0.9 (-1.47%) | 10,248 |
| 7 Oct 2005 | INR | 62 | 62.25 | 60.45 | 61.1 | 61.1 | -1.15 (-1.85%) | 23,138 |
