| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 0 | 0 | 0 | 21.65 | 10.825 | 0.0 (0.0%) | 0 |
| 7 Nov 2005 | INR | 21 | 21.65 | 20.75 | 21.65 | 10.825 | +1.15 (+5.61%) | 401 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 20.5 | 10.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 20.5 | 10.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 19.5 | 19.5 | 19.5 | 20.5 | 10.25 | +1.2 (+6.22%) | 268 |
| 1 Nov 2005 | INR | 21.75 | 21.75 | 19.05 | 19.3 | 9.65 | -2.7 (-12.27%) | 490 |
| 31 Oct 2005 | INR | 19.5 | 22 | 18.95 | 22 | 11 | +2.8 (+14.58%) | 2,003 |
| 28 Oct 2005 | INR | 24.9 | 24.9 | 18.5 | 19.2 | 9.6 | -1.95 (-9.22%) | 740 |
| 27 Oct 2005 | INR | 22 | 22 | 18.4 | 21.15 | 10.575 | +1.2 (+6.02%) | 1,798 |
| 26 Oct 2005 | INR | 18.9 | 20.5 | 18.9 | 19.95 | 9.975 | +1.2 (+6.40%) | 1,501 |
| 25 Oct 2005 | INR | 19.1 | 19.1 | 18.75 | 18.75 | 9.375 | -1.75 (-8.54%) | 253 |
| 24 Oct 2005 | INR | 20 | 20.5 | 19.5 | 20.5 | 10.25 | -0.35 (-1.68%) | 1,003 |
| 21 Oct 2005 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 10.425 | -1.15 (-5.23%) | 575 |
| 20 Oct 2005 | INR | 20.45 | 22.9 | 20 | 22 | 11 | +1 (+4.76%) | 404 |
| 19 Oct 2005 | INR | 22 | 22 | 21 | 21 | 10.5 | -1.4 (-6.25%) | 1,474 |
| 18 Oct 2005 | INR | 24 | 25.5 | 21.5 | 22.4 | 11.2 | -1.75 (-7.25%) | 3,752 |
| 17 Oct 2005 | INR | 25 | 25 | 22 | 24.15 | 12.075 | +1.25 (+5.46%) | 147 |
| 14 Oct 2005 | INR | 21.55 | 23 | 21.4 | 22.9 | 11.45 | +0.9 (+4.09%) | 1,204 |
| 13 Oct 2005 | INR | 21.15 | 22.1 | 21.15 | 22 | 11 | -1.5 (-6.38%) | 102 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 23.5 | 11.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 0 | 0 | 0 | 23.5 | 11.75 | 0.0 (0.0%) | 0 |
| 10 Oct 2005 | INR | 20.95 | 23.5 | 20.95 | 23.5 | 11.75 | 0.0 (0.0%) | 594 |
| 7 Oct 2005 | INR | 23.1 | 25.35 | 23.1 | 23.5 | 11.75 | 0.0 (0.0%) | 801 |
| 6 Oct 2005 | INR | 23.2 | 24.75 | 23.2 | 23.5 | 11.75 | -1.15 (-4.67%) | 300 |
| 5 Oct 2005 | INR | 22.3 | 25 | 22.3 | 24.65 | 12.325 | -0.35 (-1.40%) | 786 |
| 4 Oct 2005 | INR | 22.75 | 25 | 22 | 25 | 12.5 | +1.35 (+5.71%) | 3,347 |
| 3 Oct 2005 | INR | 22.8 | 23.8 | 21.6 | 23.65 | 11.825 | +0.85 (+3.73%) | 3,631 |
| 30 Sep 2005 | INR | 23.5 | 24.5 | 22.3 | 22.8 | 11.4 | -1.75 (-7.13%) | 2,351 |
| 29 Sep 2005 | INR | 26.45 | 26.45 | 24 | 24.55 | 12.275 | -1.05 (-4.10%) | 3,115 |
| 28 Sep 2005 | INR | 26.65 | 26.7 | 25.5 | 25.6 | 12.8 | -0.45 (-1.73%) | 551 |
