| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 20.2 | 20.3 | 19.85 | 19.95 | 19.9419 | -0.05 (-0.25%) | 35,404 |
| 14 Nov 2005 | INR | 20.4 | 20.45 | 19.95 | 20 | 19.9919 | 0.0 (0.0%) | 56,433 |
| 11 Nov 2005 | INR | 19.9 | 20.25 | 19.65 | 20 | 19.9919 | +0.45 (+2.30%) | 57,132 |
| 10 Nov 2005 | INR | 20.05 | 20.25 | 19.55 | 19.55 | 19.542 | -0.45 (-2.25%) | 32,520 |
| 9 Nov 2005 | INR | 20.5 | 20.6 | 19.95 | 20 | 19.9919 | -0.3 (-1.48%) | 65,051 |
| 8 Nov 2005 | INR | 19.7 | 21.2 | 19.7 | 20.3 | 20.2917 | +0.5 (+2.53%) | 118,027 |
| 7 Nov 2005 | INR | 19.8 | 20 | 19.4 | 19.8 | 19.7919 | +0.3 (+1.54%) | 42,798 |
| 2 Nov 2005 | INR | 19 | 19.65 | 18.8 | 19.5 | 19.4921 | +0.5 (+2.63%) | 18,099 |
| 1 Nov 2005 | INR | 19.4 | 19.45 | 19 | 19 | 18.9923 | 0.0 (0.0%) | 16,674 |
| 31 Oct 2005 | INR | 18.6 | 19.25 | 18.45 | 19 | 18.9923 | +0.45 (+2.43%) | 23,659 |
| 28 Oct 2005 | INR | 19.9 | 19.9 | 18.1 | 18.55 | 18.5425 | -1.35 (-6.78%) | 86,783 |
| 27 Oct 2005 | INR | 20.4 | 20.95 | 19.7 | 19.9 | 19.8919 | -0.35 (-1.73%) | 112,776 |
| 26 Oct 2005 | INR | 20.3 | 21.35 | 20.25 | 20.25 | 20.2418 | +0.1 (+0.50%) | 233,426 |
| 25 Oct 2005 | INR | 20.45 | 20.75 | 20.15 | 20.15 | 20.1418 | -0.2 (-0.98%) | 32,263 |
| 24 Oct 2005 | INR | 20.95 | 20.95 | 20.3 | 20.35 | 20.3417 | -0.15 (-0.73%) | 55,343 |
| 21 Oct 2005 | INR | 20 | 21 | 20 | 20.5 | 20.4917 | -0.2 (-0.97%) | 72,345 |
| 20 Oct 2005 | INR | 21.6 | 21.6 | 20.25 | 20.7 | 20.6916 | -13.5 (-39.47%) | 121,891 |
| 19 Oct 2005 | INR | 36.5 | 37.1 | 33.85 | 34.2 | 34.1861 | -2.3 (-6.30%) | 128,901 |
| 18 Oct 2005 | INR | 36.9 | 37.6 | 36.5 | 36.5 | 36.4852 | +0.5 (+1.39%) | 109,769 |
| 17 Oct 2005 | INR | 37.5 | 37.85 | 36 | 36 | 35.9854 | -0.4 (-1.10%) | 54,882 |
| 14 Oct 2005 | INR | 38.5 | 38.5 | 36.1 | 36.4 | 36.3852 | -1.6 (-4.21%) | 70,409 |
| 13 Oct 2005 | INR | 37.95 | 38.5 | 37.85 | 38 | 37.9845 | +0.05 (+0.13%) | 68,245 |
| 11 Oct 2005 | INR | 37.3 | 38.3 | 37.3 | 37.95 | 37.9346 | +0.2 (+0.53%) | 40,860 |
| 10 Oct 2005 | INR | 37.75 | 38.6 | 37.5 | 37.75 | 37.7346 | +0.35 (+0.94%) | 79,673 |
| 7 Oct 2005 | INR | 37.4 | 38.45 | 37.3 | 37.4 | 37.3848 | 0.0 (0.0%) | 57,920 |
| 6 Oct 2005 | INR | 37.3 | 38.3 | 37.3 | 37.4 | 37.3848 | -0.8 (-2.09%) | 68,142 |
| 5 Oct 2005 | INR | 38.55 | 38.65 | 37.6 | 38.2 | 38.1845 | -0.4 (-1.04%) | 87,613 |
| 4 Oct 2005 | INR | 38.5 | 39.5 | 38.25 | 38.6 | 38.5843 | +1.5 (+4.04%) | 165,448 |
| 3 Oct 2005 | INR | 39.7 | 39.7 | 37 | 37.1 | 37.0849 | +1.15 (+3.20%) | 95,718 |
| 30 Sep 2005 | INR | 37 | 37 | 35.5 | 35.95 | 35.9354 | -1.15 (-3.10%) | 101,071 |
