| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | INR | 15.7 | 15.86 | 15 | 15.06 | 15.06 | -0.58 (-3.71%) | 50,216 |
| 11 Nov 2005 | INR | 15.95 | 16 | 15.5 | 15.64 | 15.64 | +0.11 (+0.71%) | 33,428 |
| 10 Nov 2005 | INR | 15.41 | 15.7 | 15.38 | 15.53 | 15.53 | -0.17 (-1.08%) | 21,025 |
| 9 Nov 2005 | INR | 15.9 | 16.2 | 15.51 | 15.7 | 15.7 | -0.3 (-1.88%) | 51,922 |
| 8 Nov 2005 | INR | 15.65 | 16.3 | 15.65 | 16 | 16 | +0.45 (+2.89%) | 84,008 |
| 7 Nov 2005 | INR | 14.45 | 16.75 | 14.25 | 15.55 | 15.55 | +1.34 (+9.43%) | 159,586 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.2 | 14.7 | 14 | 14.21 | 14.21 | -0.34 (-2.34%) | 43,412 |
| 1 Nov 2005 | INR | 14.85 | 15 | 14.25 | 14.55 | 14.55 | +0.15 (+1.04%) | 46,179 |
| 31 Oct 2005 | INR | 14.3 | 14.6 | 14.1 | 14.4 | 14.4 | +0.45 (+3.23%) | 36,165 |
| 28 Oct 2005 | INR | 14.95 | 14.95 | 13.75 | 13.95 | 13.95 | -0.5 (-3.46%) | 61,497 |
| 27 Oct 2005 | INR | 14.75 | 14.95 | 14.25 | 14.45 | 14.45 | -0.45 (-3.02%) | 53,320 |
| 26 Oct 2005 | INR | 14.8 | 14.95 | 14.6 | 14.9 | 14.9 | +0.35 (+2.41%) | 60,476 |
| 25 Oct 2005 | INR | 14.9 | 15.5 | 14.4 | 14.55 | 14.55 | +0.15 (+1.04%) | 140,587 |
| 24 Oct 2005 | INR | 15.05 | 16.4 | 14.25 | 14.4 | 14.4 | -1.2 (-7.69%) | 265,922 |
| 21 Oct 2005 | INR | 13.6 | 16.65 | 13 | 15.6 | 15.6 | +1.55 (+11.03%) | 361,893 |
| 20 Oct 2005 | INR | 15.95 | 16 | 13.5 | 14.05 | 14.05 | -1.2 (-7.87%) | 165,733 |
| 19 Oct 2005 | INR | 16.05 | 16.15 | 15.05 | 15.25 | 15.25 | -1.2 (-7.29%) | 125,739 |
| 18 Oct 2005 | INR | 18.3 | 18.5 | 16.25 | 16.45 | 16.45 | -0.9 (-5.19%) | 93,127 |
| 17 Oct 2005 | INR | 18.45 | 18.7 | 17.25 | 17.35 | 17.35 | -1 (-5.45%) | 88,264 |
| 14 Oct 2005 | INR | 18.8 | 18.9 | 18.2 | 18.35 | 18.35 | -0.4 (-2.13%) | 111,980 |
| 13 Oct 2005 | INR | 19.3 | 19.55 | 18.5 | 18.75 | 18.75 | -0.3 (-1.57%) | 79,316 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 20 | 20.75 | 18.4 | 19.05 | 19.05 | -0.5 (-2.56%) | 113,245 |
| 10 Oct 2005 | INR | 20.9 | 21.25 | 19.3 | 19.55 | 19.55 | -0.7 (-3.46%) | 114,864 |
| 7 Oct 2005 | INR | 20.15 | 20.85 | 19.7 | 20.25 | 20.25 | +0.4 (+2.02%) | 130,664 |
| 6 Oct 2005 | INR | 20.75 | 21.2 | 19.55 | 19.85 | 19.85 | -1.5 (-7.03%) | 191,475 |
| 5 Oct 2005 | INR | 22.6 | 22.6 | 21.2 | 21.35 | 21.35 | -0.8 (-3.61%) | 101,837 |
| 4 Oct 2005 | INR | 21.5 | 23.3 | 21.4 | 22.15 | 22.15 | +0.85 (+3.99%) | 232,290 |
