| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 16.21 | 16.6 | 15.81 | 15.98 | 15.98 | -0.65 (-3.91%) | 39,464 |
| 16 Nov 2005 | INR | 16.6 | 17 | 16.13 | 16.63 | 16.63 | -0.06 (-0.36%) | 37,262 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 16.69 | 16.69 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 17 | 17 | 16 | 16.69 | 16.69 | +0.54 (+3.34%) | 30,513 |
| 11 Nov 2005 | INR | 15.14 | 16.5 | 15.14 | 16.15 | 16.15 | +0.43 (+2.74%) | 51,337 |
| 10 Nov 2005 | INR | 15.06 | 16 | 15.06 | 15.72 | 15.72 | +0.09 (+0.58%) | 25,600 |
| 9 Nov 2005 | INR | 15.61 | 16.2 | 15.5 | 15.63 | 15.63 | -0.37 (-2.31%) | 37,467 |
| 8 Nov 2005 | INR | 15.79 | 16.3 | 15.5 | 16 | 16 | +0.6 (+3.90%) | 45,271 |
| 7 Nov 2005 | INR | 16.4 | 16.4 | 15.05 | 15.4 | 15.4 | +0.28 (+1.85%) | 20,278 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 14.8 | 15.2 | 14.8 | 15.12 | 15.12 | -0.13 (-0.85%) | 14,012 |
| 1 Nov 2005 | INR | 15.4 | 15.7 | 15.1 | 15.25 | 15.25 | +0.7 (+4.81%) | 20,500 |
| 31 Oct 2005 | INR | 15.2 | 15.35 | 14.55 | 14.55 | 14.55 | -0.25 (-1.69%) | 33,212 |
| 28 Oct 2005 | INR | 15.05 | 15.55 | 14.75 | 14.8 | 14.8 | -0.35 (-2.31%) | 42,749 |
| 27 Oct 2005 | INR | 15.6 | 15.85 | 15 | 15.15 | 15.15 | -0.35 (-2.26%) | 27,983 |
| 26 Oct 2005 | INR | 15.45 | 16 | 15.35 | 15.5 | 15.5 | -0.1 (-0.64%) | 42,212 |
| 25 Oct 2005 | INR | 15.6 | 15.9 | 15.55 | 15.6 | 15.6 | -0.2 (-1.27%) | 31,520 |
| 24 Oct 2005 | INR | 16.5 | 17.25 | 15.3 | 15.8 | 15.8 | +0.45 (+2.93%) | 92,905 |
| 21 Oct 2005 | INR | 15 | 15.35 | 14 | 15.35 | 15.35 | +0.2 (+1.32%) | 84,850 |
| 20 Oct 2005 | INR | 15.5 | 16.5 | 14.1 | 15.15 | 15.15 | -0.5 (-3.19%) | 95,372 |
| 19 Oct 2005 | INR | 17.1 | 17.1 | 15.5 | 15.65 | 15.65 | -0.55 (-3.40%) | 106,390 |
| 18 Oct 2005 | INR | 17 | 17.3 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 47,606 |
| 17 Oct 2005 | INR | 16.9 | 16.9 | 16.5 | 16.5 | 16.5 | -0.15 (-0.90%) | 101,756 |
| 14 Oct 2005 | INR | 17.5 | 17.5 | 16.5 | 16.65 | 16.65 | -0.4 (-2.35%) | 65,718 |
| 13 Oct 2005 | INR | 17.05 | 17.65 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 86,039 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 18.85 | 18.85 | 16.8 | 17 | 17 | -1.25 (-6.85%) | 149,741 |
| 10 Oct 2005 | INR | 19.8 | 19.8 | 18.05 | 18.25 | 18.25 | -0.35 (-1.88%) | 66,424 |
| 7 Oct 2005 | INR | 19.4 | 19.4 | 18.3 | 18.6 | 18.6 | -0.6 (-3.12%) | 94,653 |
