| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 7.95 | 8.1 | 7.95 | 8.08 | 8.08 | +0.27 (+3.46%) | 1,800 |
| 31 Oct 2005 | INR | 8.18 | 8.18 | 7.45 | 7.81 | 7.81 | +0.37 (+4.97%) | 4,161 |
| 28 Oct 2005 | INR | 7.42 | 7.94 | 7.42 | 7.44 | 7.44 | +0.02 (+0.27%) | 2,375 |
| 27 Oct 2005 | INR | 7.34 | 7.7 | 7.34 | 7.42 | 7.42 | +0.1 (+1.37%) | 3,050 |
| 26 Oct 2005 | INR | 7.5 | 7.85 | 7.32 | 7.32 | 7.32 | -0.18 (-2.40%) | 2,494 |
| 25 Oct 2005 | INR | 7.47 | 7.75 | 7.45 | 7.5 | 7.5 | -0.49 (-6.13%) | 1,590 |
| 24 Oct 2005 | INR | 7.5 | 7.99 | 7.46 | 7.99 | 7.99 | +0.3 (+3.90%) | 720 |
| 21 Oct 2005 | INR | 7.05 | 7.85 | 7.05 | 7.69 | 7.69 | +0.24 (+3.22%) | 4,566 |
| 20 Oct 2005 | INR | 7.62 | 7.91 | 7.45 | 7.45 | 7.45 | -0.74 (-9.04%) | 6,240 |
| 19 Oct 2005 | INR | 8.21 | 8.21 | 7.53 | 8.19 | 8.19 | -0.16 (-1.92%) | 8,375 |
| 18 Oct 2005 | INR | 8.88 | 8.97 | 8.3 | 8.35 | 8.35 | -0.53 (-5.97%) | 11,424 |
| 17 Oct 2005 | INR | 8.99 | 9 | 8.56 | 8.88 | 8.88 | -0.3 (-3.27%) | 3,986 |
| 14 Oct 2005 | INR | 8.84 | 9.25 | 8.8 | 9.18 | 9.18 | +0.38 (+4.32%) | 3,155 |
| 13 Oct 2005 | INR | 9.5 | 9.5 | 8.63 | 8.8 | 8.8 | -0.45 (-4.86%) | 1,391 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.81 | 9.5 | 8.81 | 9.25 | 9.25 | -0.4 (-4.15%) | 5,350 |
| 10 Oct 2005 | INR | 9 | 10 | 9 | 9.65 | 9.65 | -0.2 (-2.03%) | 1,779 |
| 7 Oct 2005 | INR | 9.3 | 10.45 | 9.3 | 9.85 | 9.85 | -0.64 (-6.10%) | 4,526 |
| 6 Oct 2005 | INR | 10.55 | 10.55 | 9.71 | 10.49 | 10.49 | -0.06 (-0.57%) | 6,849 |
| 5 Oct 2005 | INR | 9.31 | 10.55 | 9.31 | 10.55 | 10.55 | +0.3 (+2.93%) | 8,430 |
| 4 Oct 2005 | INR | 9.5 | 10.9 | 9.2 | 10.25 | 10.25 | -0.15 (-1.44%) | 11,332 |
| 3 Oct 2005 | INR | 9.5 | 10.4 | 9.2 | 10.4 | 10.4 | +0.94 (+9.94%) | 10,031 |
| 30 Sep 2005 | INR | 10.51 | 10.51 | 9.46 | 9.46 | 9.46 | -1.05 (-9.99%) | 6,104 |
| 29 Sep 2005 | INR | 10.18 | 11.25 | 10.18 | 10.51 | 10.51 | -0.74 (-6.58%) | 6,896 |
| 28 Sep 2005 | INR | 10.51 | 11.73 | 10.51 | 11.25 | 11.25 | +0.01 (+0.09%) | 4,156 |
| 27 Sep 2005 | INR | 12.39 | 12.39 | 11.11 | 11.24 | 11.24 | -0.22 (-1.92%) | 10,621 |
| 26 Sep 2005 | INR | 10.86 | 11.46 | 9.54 | 11.46 | 11.46 | +1.3 (+12.80%) | 8,286 |
| 23 Sep 2005 | INR | 9.83 | 10.8 | 9.83 | 10.16 | 10.16 | -0.76 (-6.96%) | 11,932 |
| 22 Sep 2005 | INR | 12.13 | 12.13 | 10.92 | 10.92 | 10.92 | -1.21 (-9.98%) | 4,002 |
| 21 Sep 2005 | INR | 13.5 | 13.5 | 12.06 | 12.13 | 12.13 | -1.37 (-10.15%) | 22,729 |
