| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | INR | 9 | 9.1 | 8.55 | 8.79 | 8.79 | -0.16 (-1.79%) | 39,090 |
| 10 Nov 2005 | INR | 9 | 9 | 8.6 | 8.95 | 8.95 | -0.05 (-0.56%) | 7,675 |
| 9 Nov 2005 | INR | 9.05 | 9.05 | 8.52 | 9 | 9 | +0.02 (+0.22%) | 15,726 |
| 8 Nov 2005 | INR | 8.78 | 9.05 | 8.34 | 8.98 | 8.98 | +0.2 (+2.28%) | 17,489 |
| 7 Nov 2005 | INR | 8.3 | 8.78 | 8.01 | 8.78 | 8.78 | +0.41 (+4.90%) | 38,038 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 8.19 | 8.25 | 8 | 8.37 | 8.37 | -0.13 (-1.53%) | 13,500 |
| 1 Nov 2005 | INR | 8.75 | 8.75 | 8.1 | 8.5 | 8.5 | +0.2 (+2.41%) | 18,999 |
| 31 Oct 2005 | INR | 8 | 8.5 | 7.91 | 8.3 | 8.3 | +0.03 (+0.36%) | 18,328 |
| 28 Oct 2005 | INR | 8.65 | 8.65 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 21,046 |
| 27 Oct 2005 | INR | 9.09 | 9.09 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 18,939 |
| 26 Oct 2005 | INR | 8.7 | 9.25 | 8.7 | 9.15 | 9.15 | +0.05 (+0.55%) | 17,258 |
| 25 Oct 2005 | INR | 8.8 | 9.11 | 8.8 | 9.1 | 9.1 | +0.15 (+1.68%) | 24,365 |
| 24 Oct 2005 | INR | 8.3 | 8.95 | 8.3 | 8.95 | 8.95 | +0.35 (+4.07%) | 38,270 |
| 21 Oct 2005 | INR | 8 | 8.6 | 7.87 | 8.6 | 8.6 | +0.29 (+3.49%) | 38,694 |
| 20 Oct 2005 | INR | 8.5 | 8.97 | 8.25 | 8.31 | 8.31 | -0.22 (-2.58%) | 42,761 |
| 19 Oct 2005 | INR | 8.51 | 8.99 | 8.51 | 8.53 | 8.53 | -0.47 (-5.22%) | 27,750 |
| 18 Oct 2005 | INR | 9.15 | 9.45 | 8.92 | 9 | 9 | -0.15 (-1.64%) | 21,470 |
| 17 Oct 2005 | INR | 9.45 | 9.49 | 9.15 | 9.15 | 9.15 | -0.33 (-3.48%) | 35,165 |
| 14 Oct 2005 | INR | 9.8 | 9.88 | 9.35 | 9.48 | 9.48 | -0.32 (-3.27%) | 37,175 |
| 13 Oct 2005 | INR | 10.3 | 10.3 | 9.77 | 9.8 | 9.8 | -0.48 (-4.67%) | 18,860 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 9.95 | 10.28 | 9.51 | 10.28 | 10.28 | +0.08 (+0.78%) | 34,683 |
| 10 Oct 2005 | INR | 10.5 | 10.5 | 10 | 10.2 | 10.2 | -0.17 (-1.64%) | 30,260 |
| 7 Oct 2005 | INR | 11.14 | 11.14 | 10.35 | 10.37 | 10.37 | -0.48 (-4.42%) | 26,450 |
| 6 Oct 2005 | INR | 10.95 | 11.5 | 10.83 | 10.85 | 10.85 | -0.76 (-6.55%) | 31,545 |
| 5 Oct 2005 | INR | 11.05 | 11.7 | 11.05 | 11.61 | 11.61 | +0.46 (+4.13%) | 29,817 |
| 4 Oct 2005 | INR | 10.6 | 11.15 | 10.5 | 11.15 | 11.15 | +0.4 (+3.72%) | 32,756 |
| 3 Oct 2005 | INR | 11 | 11 | 10.26 | 10.75 | 10.75 | -0.04 (-0.37%) | 47,803 |
