| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | INR | 0 | 0 | 0 | 44.9 | 44.9 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 46 | 46 | 44.5 | 44.9 | 44.9 | -0.05 (-0.11%) | 73,492 |
| 11 Nov 2005 | INR | 45 | 45.05 | 44.7 | 44.95 | 44.95 | -0.05 (-0.11%) | 67,266 |
| 10 Nov 2005 | INR | 45.7 | 45.7 | 44.85 | 45 | 45 | +0.05 (+0.11%) | 30,692 |
| 9 Nov 2005 | INR | 45.5 | 45.5 | 44.8 | 44.95 | 44.95 | 0.0 (0.0%) | 63,226 |
| 8 Nov 2005 | INR | 46.9 | 47 | 44.8 | 44.95 | 44.95 | -0.1 (-0.22%) | 75,325 |
| 7 Nov 2005 | INR | 46.9 | 47.7 | 44.5 | 45.05 | 45.05 | -1.65 (-3.53%) | 66,625 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 46 | 47 | 45.05 | 46.7 | 46.7 | +0.7 (+1.52%) | 22,746 |
| 1 Nov 2005 | INR | 47.9 | 47.9 | 45 | 46 | 46 | +0.85 (+1.88%) | 23,925 |
| 31 Oct 2005 | INR | 45.15 | 47 | 44.75 | 45.15 | 45.15 | -3.05 (-6.33%) | 43,739 |
| 28 Oct 2005 | INR | 49.3 | 49.3 | 47.25 | 48.2 | 48.2 | -0.8 (-1.63%) | 28,244 |
| 27 Oct 2005 | INR | 50 | 50 | 48.4 | 49 | 49 | -0.15 (-0.31%) | 16,011 |
| 26 Oct 2005 | INR | 49.45 | 49.75 | 48.65 | 49.15 | 49.15 | 0.0 (0.0%) | 168,599 |
| 25 Oct 2005 | INR | 50.8 | 50.8 | 48.9 | 49.15 | 49.15 | -0.25 (-0.51%) | 106,113 |
| 24 Oct 2005 | INR | 57.95 | 57.95 | 49.25 | 49.4 | 49.4 | +0.75 (+1.54%) | 36,405 |
| 21 Oct 2005 | INR | 48 | 49.65 | 47.15 | 48.65 | 48.65 | +0.3 (+0.62%) | 28,813 |
| 20 Oct 2005 | INR | 49.05 | 51.7 | 47.6 | 48.35 | 48.35 | -0.15 (-0.31%) | 50,703 |
| 19 Oct 2005 | INR | 50.25 | 51 | 46 | 48.5 | 48.5 | -3.35 (-6.46%) | 82,840 |
| 18 Oct 2005 | INR | 50.7 | 52 | 50.7 | 51.85 | 51.85 | +1.2 (+2.37%) | 31,922 |
| 17 Oct 2005 | INR | 52 | 52.95 | 50.25 | 50.65 | 50.65 | -0.15 (-0.30%) | 55,405 |
| 14 Oct 2005 | INR | 50.5 | 52.35 | 50.05 | 50.8 | 50.8 | -0.4 (-0.78%) | 38,853 |
| 13 Oct 2005 | INR | 55.9 | 55.9 | 50.6 | 51.2 | 51.2 | -0.9 (-1.73%) | 47,148 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 52.1 | 52.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 54 | 54 | 51.6 | 52.1 | 52.1 | -1.2 (-2.25%) | 40,050 |
| 10 Oct 2005 | INR | 55.1 | 55.9 | 53.1 | 53.3 | 53.3 | -0.95 (-1.75%) | 48,410 |
| 7 Oct 2005 | INR | 56.5 | 57 | 53.8 | 54.25 | 54.25 | -0.95 (-1.72%) | 112,261 |
| 6 Oct 2005 | INR | 54.3 | 57.4 | 53.3 | 55.2 | 55.2 | +0.05 (+0.09%) | 87,382 |
| 5 Oct 2005 | INR | 54.75 | 56 | 53.8 | 55.15 | 55.15 | +1.15 (+2.13%) | 49,988 |
