| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | INR | 29.05 | 30.9 | 29.05 | 30.25 | 6.05 | +0.8 (+2.72%) | 14,675 |
| 11 Nov 2005 | INR | 29.9 | 30.2 | 29.25 | 29.45 | 5.89 | -0.15 (-0.51%) | 5,232 |
| 10 Nov 2005 | INR | 30.85 | 30.85 | 29.4 | 29.6 | 5.92 | -0.15 (-0.50%) | 11,297 |
| 9 Nov 2005 | INR | 31 | 31.7 | 29 | 29.75 | 5.95 | -1.45 (-4.65%) | 23,563 |
| 8 Nov 2005 | INR | 30 | 31.6 | 29.9 | 31.2 | 6.24 | +1.05 (+3.48%) | 21,955 |
| 7 Nov 2005 | INR | 29.05 | 32 | 28.05 | 30.15 | 6.03 | +2.7 (+9.84%) | 52,813 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 27.45 | 5.49 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 27.45 | 5.49 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 24.9 | 26.75 | 24.9 | 27.45 | 5.49 | +0.75 (+2.81%) | 10,224 |
| 1 Nov 2005 | INR | 25.8 | 26.75 | 25.55 | 26.7 | 5.34 | +2.25 (+9.20%) | 6,576 |
| 31 Oct 2005 | INR | 24.8 | 26.45 | 23.8 | 24.45 | 4.89 | -0.15 (-0.61%) | 13,782 |
| 28 Oct 2005 | INR | 25.25 | 26 | 24.5 | 24.6 | 4.92 | -0.5 (-1.99%) | 12,089 |
| 27 Oct 2005 | INR | 25.1 | 27 | 25.1 | 25.1 | 5.02 | -1.9 (-7.04%) | 12,885 |
| 26 Oct 2005 | INR | 27 | 27.5 | 26.5 | 27 | 5.4 | -0.3 (-1.10%) | 6,667 |
| 25 Oct 2005 | INR | 27.8 | 28 | 26.6 | 27.3 | 5.46 | +0.15 (+0.55%) | 7,793 |
| 24 Oct 2005 | INR | 26.75 | 27.5 | 26.5 | 27.15 | 5.43 | +0.25 (+0.93%) | 24,093 |
| 21 Oct 2005 | INR | 24.1 | 27 | 24 | 26.9 | 5.38 | +1.45 (+5.70%) | 30,719 |
| 20 Oct 2005 | INR | 28.4 | 28.8 | 24 | 25.45 | 5.09 | -2.3 (-8.29%) | 32,796 |
| 19 Oct 2005 | INR | 29.7 | 30.75 | 26.2 | 27.75 | 5.55 | -3.75 (-11.90%) | 42,914 |
| 18 Oct 2005 | INR | 31.25 | 32 | 31 | 31.5 | 6.3 | +0.4 (+1.29%) | 9,515 |
| 17 Oct 2005 | INR | 32 | 32 | 30.45 | 31.1 | 6.22 | -1 (-3.12%) | 32,292 |
| 14 Oct 2005 | INR | 33.2 | 33.85 | 31.6 | 32.1 | 6.42 | -1.8 (-5.31%) | 23,035 |
| 13 Oct 2005 | INR | 33.7 | 33.9 | 32.5 | 33.9 | 6.78 | +0.25 (+0.74%) | 20,891 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 33.65 | 6.73 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 34.1 | 34.75 | 33 | 33.65 | 6.73 | +0.4 (+1.20%) | 35,523 |
| 10 Oct 2005 | INR | 33.9 | 34.4 | 33 | 33.25 | 6.65 | +1.1 (+3.42%) | 26,625 |
| 7 Oct 2005 | INR | 32.15 | 33.3 | 32.1 | 32.15 | 6.43 | -0.85 (-2.58%) | 21,789 |
| 6 Oct 2005 | INR | 32 | 33.05 | 32 | 33 | 6.6 | +0.1 (+0.30%) | 17,317 |
| 5 Oct 2005 | INR | 33.5 | 33.5 | 32 | 32.9 | 6.58 | -0.45 (-1.35%) | 18,362 |
| 4 Oct 2005 | INR | 33 | 33.75 | 32.6 | 33.35 | 6.67 | +0.75 (+2.30%) | 32,414 |
