| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | INR | 5.6 | 5.96 | 4.55 | 5.8 | 5.8 | +0.4 (+7.41%) | 3,935 |
| 8 Nov 2005 | INR | 5.59 | 5.59 | 5 | 5.4 | 5.4 | +0.3 (+5.88%) | 8,096 |
| 7 Nov 2005 | INR | 7.2 | 7.2 | 5.1 | 5.1 | 5.1 | -0.93 (-15.42%) | 3,262 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.35 (+6.16%) | 1 |
| 1 Nov 2005 | INR | 4.8 | 5.68 | 4.8 | 5.68 | 5.68 | +0.39 (+7.37%) | 502 |
| 31 Oct 2005 | INR | 5.9 | 5.9 | 4.45 | 5.29 | 5.29 | +0.32 (+6.44%) | 5,381 |
| 28 Oct 2005 | INR | 5.8 | 5.8 | 4.86 | 4.97 | 4.97 | -0.22 (-4.24%) | 1,401 |
| 27 Oct 2005 | INR | 6 | 6.2 | 4.83 | 5.19 | 5.19 | 0.0 (0.0%) | 4,409 |
| 26 Oct 2005 | INR | 5 | 5.44 | 4.65 | 5.19 | 5.19 | +0.01 (+0.19%) | 9,556 |
| 25 Oct 2005 | INR | 5.18 | 5.18 | 4.79 | 5.18 | 5.18 | +0.37 (+7.69%) | 202 |
| 24 Oct 2005 | INR | 5.5 | 5.5 | 4.8 | 4.81 | 4.81 | -0.41 (-7.85%) | 7,024 |
| 21 Oct 2005 | INR | 5.14 | 5.24 | 4.7 | 5.22 | 5.22 | +0.52 (+11.06%) | 2,402 |
| 20 Oct 2005 | INR | 5.55 | 5.55 | 4.63 | 4.7 | 4.7 | -0.9 (-16.07%) | 8,101 |
| 19 Oct 2005 | INR | 6 | 6.64 | 5.03 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,843 |
| 18 Oct 2005 | INR | 5.1 | 6.17 | 5.1 | 5.7 | 5.7 | +0.3 (+5.56%) | 3,907 |
| 17 Oct 2005 | INR | 5.02 | 5.85 | 5.02 | 5.4 | 5.4 | -0.25 (-4.42%) | 1,979 |
| 14 Oct 2005 | INR | 5.5 | 5.83 | 5.5 | 5.65 | 5.65 | -0.03 (-0.53%) | 802 |
| 13 Oct 2005 | INR | 5.49 | 5.68 | 5.05 | 5.68 | 5.68 | -0.26 (-4.38%) | 1,187 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 5.36 | 5.94 | 5.36 | 5.94 | 5.94 | +0.28 (+4.95%) | 804 |
| 10 Oct 2005 | INR | 6.2 | 6.21 | 5.66 | 5.66 | 5.66 | -0.39 (-6.45%) | 3,210 |
| 7 Oct 2005 | INR | 7.2 | 7.2 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 4,792 |
| 6 Oct 2005 | INR | 6.6 | 6.6 | 5.93 | 6.03 | 6.03 | -0.27 (-4.29%) | 4,154 |
| 5 Oct 2005 | INR | 6.79 | 6.79 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 6,357 |
| 4 Oct 2005 | INR | 5.71 | 6.5 | 5.71 | 6.4 | 6.4 | +0.39 (+6.49%) | 9,646 |
| 3 Oct 2005 | INR | 5.04 | 6.29 | 5.04 | 6.01 | 6.01 | +0.21 (+3.62%) | 5,247 |
| 30 Sep 2005 | INR | 7.08 | 7.08 | 5.52 | 5.8 | 5.8 | -0.88 (-13.17%) | 6,851 |
| 29 Sep 2005 | INR | 7.79 | 7.79 | 6.01 | 6.68 | 6.68 | -0.06 (-0.89%) | 13,983 |
