| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 13.75 | 13.75 | 13.35 | 13.4 | 13.4 | 0.0 (0.0%) | 70,414 |
| 17 Nov 2005 | INR | 13.9 | 13.9 | 13.4 | 13.4 | 13.4 | -0.15 (-1.11%) | 54,141 |
| 16 Nov 2005 | INR | 13.75 | 13.85 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 77,110 |
| 14 Nov 2005 | INR | 13.9 | 14 | 13.55 | 13.65 | 13.65 | -0.2 (-1.44%) | 63,132 |
| 11 Nov 2005 | INR | 13.65 | 13.9 | 13.65 | 13.85 | 13.85 | +0.3 (+2.21%) | 49,523 |
| 10 Nov 2005 | INR | 14.15 | 14.15 | 13.55 | 13.55 | 13.55 | -0.25 (-1.81%) | 71,364 |
| 9 Nov 2005 | INR | 13.95 | 14.2 | 13.55 | 13.8 | 13.8 | -0.2 (-1.43%) | 95,583 |
| 8 Nov 2005 | INR | 14 | 14.4 | 13.65 | 14 | 14 | +0.1 (+0.72%) | 76,811 |
| 7 Nov 2005 | INR | 13.5 | 14.1 | 13.5 | 13.9 | 13.9 | +0.35 (+2.58%) | 110,477 |
| 2 Nov 2005 | INR | 13.3 | 13.6 | 13 | 13.55 | 13.55 | +0.15 (+1.12%) | 73,769 |
| 1 Nov 2005 | INR | 13.15 | 13.5 | 13.1 | 13.4 | 13.4 | +0.65 (+5.10%) | 60,960 |
| 31 Oct 2005 | INR | 13 | 13 | 12.7 | 12.75 | 12.75 | +0.1 (+0.79%) | 84,705 |
| 28 Oct 2005 | INR | 12.95 | 13 | 12.6 | 12.65 | 12.65 | -0.45 (-3.44%) | 85,598 |
| 27 Oct 2005 | INR | 12.75 | 13.1 | 12.75 | 13.1 | 13.1 | +0.1 (+0.77%) | 66,586 |
| 26 Oct 2005 | INR | 12.6 | 13.25 | 12.6 | 13 | 13 | -0.25 (-1.89%) | 75,477 |
| 25 Oct 2005 | INR | 13.5 | 13.9 | 10.9 | 13.25 | 13.25 | -0.25 (-1.85%) | 145,667 |
| 24 Oct 2005 | INR | 13.9 | 13.9 | 13.15 | 13.5 | 13.5 | 0.0 (0.0%) | 104,495 |
| 21 Oct 2005 | INR | 13.5 | 13.5 | 12.55 | 13.5 | 13.5 | +0.25 (+1.89%) | 171,093 |
| 20 Oct 2005 | INR | 14.3 | 14.3 | 12.35 | 13.25 | 13.25 | -0.75 (-5.36%) | 196,809 |
| 19 Oct 2005 | INR | 13.6 | 14.3 | 13.6 | 14 | 14 | -0.45 (-3.11%) | 139,082 |
| 18 Oct 2005 | INR | 14.05 | 14.7 | 14.05 | 14.45 | 14.45 | -0.25 (-1.70%) | 119,460 |
| 17 Oct 2005 | INR | 15 | 15 | 13.6 | 14.7 | 14.7 | -0.3 (-2%) | 186,395 |
| 14 Oct 2005 | INR | 15.35 | 15.35 | 14.75 | 15 | 15 | -0.1 (-0.66%) | 134,424 |
| 13 Oct 2005 | INR | 15.2 | 15.5 | 15.1 | 15.1 | 15.1 | -0.1 (-0.66%) | 130,486 |
| 11 Oct 2005 | INR | 15.5 | 15.5 | 14.95 | 15.2 | 15.2 | -0.1 (-0.65%) | 128,205 |
| 10 Oct 2005 | INR | 15.65 | 15.9 | 15.3 | 15.3 | 15.3 | -0.4 (-2.55%) | 132,666 |
| 7 Oct 2005 | INR | 15.75 | 16.15 | 15.6 | 15.7 | 15.7 | -0.1 (-0.63%) | 185,219 |
| 6 Oct 2005 | INR | 15.65 | 16.25 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 169,092 |
| 5 Oct 2005 | INR | 16.5 | 16.5 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 139,180 |
| 4 Oct 2005 | INR | 16.1 | 16.45 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 172,444 |
