| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | INR | 0 | 0 | 0 | 27.2 | 5.44 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27 | 27.25 | 26.35 | 27.2 | 5.44 | +0.55 (+2.06%) | 6,125 |
| 11 Nov 2005 | INR | 25 | 26.65 | 23.3 | 26.65 | 5.33 | +2.15 (+8.78%) | 35,890 |
| 10 Nov 2005 | INR | 23.75 | 25 | 23.75 | 24.5 | 4.9 | +1.5 (+6.52%) | 4,000 |
| 9 Nov 2005 | INR | 25 | 25.25 | 23 | 23 | 4.6 | -1 (-4.17%) | 24,745 |
| 8 Nov 2005 | INR | 24 | 24.5 | 24 | 24 | 4.8 | +0.85 (+3.67%) | 8,250 |
| 7 Nov 2005 | INR | 23.3 | 24.45 | 23.1 | 23.15 | 4.63 | -0.15 (-0.64%) | 3,750 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 23.3 | 4.66 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 23.3 | 4.66 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 23.5 | 23.5 | 22.7 | 23.3 | 4.66 | +0.6 (+2.64%) | 4,000 |
| 1 Nov 2005 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 4.54 | 0.0 (0.0%) | 750 |
| 31 Oct 2005 | INR | 22.65 | 23.4 | 22.65 | 22.7 | 4.54 | -0.7 (-2.99%) | 8,750 |
| 28 Oct 2005 | INR | 24.1 | 24.1 | 23 | 23.4 | 4.68 | -0.8 (-3.31%) | 11,035 |
| 27 Oct 2005 | INR | 25.25 | 25.9 | 24.2 | 24.2 | 4.84 | -1.9 (-7.28%) | 9,005 |
| 26 Oct 2005 | INR | 26.15 | 26.15 | 24.75 | 26.1 | 5.22 | -0.4 (-1.51%) | 11,005 |
| 25 Oct 2005 | INR | 26 | 26.5 | 25.3 | 26.5 | 5.3 | +0.6 (+2.32%) | 3,750 |
| 24 Oct 2005 | INR | 23.7 | 26.9 | 23.7 | 25.9 | 5.18 | +1 (+4.02%) | 10,595 |
| 21 Oct 2005 | INR | 22.1 | 26.15 | 22.1 | 24.9 | 4.98 | 0.0 (0.0%) | 17,165 |
| 20 Oct 2005 | INR | 27.15 | 27.2 | 23.6 | 24.9 | 4.98 | -1.35 (-5.14%) | 12,845 |
| 19 Oct 2005 | INR | 26.5 | 26.5 | 25 | 26.25 | 5.25 | -0.25 (-0.94%) | 4,750 |
| 18 Oct 2005 | INR | 26.8 | 26.9 | 25.5 | 26.5 | 5.3 | +0.65 (+2.51%) | 8,530 |
| 17 Oct 2005 | INR | 29.5 | 29.5 | 25.85 | 25.85 | 5.17 | -2.85 (-9.93%) | 14,050 |
| 14 Oct 2005 | INR | 27.6 | 29.3 | 27.4 | 28.7 | 5.74 | +0.7 (+2.50%) | 18,095 |
| 13 Oct 2005 | INR | 26.3 | 29.3 | 26.15 | 28 | 5.6 | +0.4 (+1.45%) | 15,590 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 27.6 | 5.52 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 27.3 | 28.55 | 27.3 | 27.6 | 5.52 | -1.4 (-4.83%) | 11,335 |
| 10 Oct 2005 | INR | 27 | 29 | 27 | 29 | 5.8 | +1 (+3.57%) | 13,170 |
| 7 Oct 2005 | INR | 26.5 | 29.7 | 26.5 | 28 | 5.6 | +1 (+3.70%) | 20,860 |
| 6 Oct 2005 | INR | 25.4 | 28.2 | 25.4 | 27 | 5.4 | -1.2 (-4.26%) | 25,400 |
| 5 Oct 2005 | INR | 27.8 | 29 | 27.75 | 28.2 | 5.64 | -0.3 (-1.05%) | 11,355 |
