| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 21.75 | 22.9 | 21.75 | 22.9 | 22.9 | +1.25 (+5.77%) | 20,069 |
| 7 Nov 2005 | INR | 22.8 | 22.8 | 21.15 | 21.65 | 21.65 | -0.2 (-0.92%) | 4,610 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 20.1 | 21.7 | 20.1 | 21.85 | 21.85 | +0.85 (+4.05%) | 3,385 |
| 1 Nov 2005 | INR | 19.75 | 21 | 19.75 | 21 | 21 | +0.3 (+1.45%) | 4,550 |
| 31 Oct 2005 | INR | 20.5 | 21.15 | 20.3 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,041 |
| 28 Oct 2005 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 13,019 |
| 27 Oct 2005 | INR | 21.55 | 22.2 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 14,950 |
| 26 Oct 2005 | INR | 22 | 22 | 21.2 | 21.55 | 21.55 | +0.2 (+0.94%) | 5,090 |
| 25 Oct 2005 | INR | 21 | 21.7 | 21 | 21.35 | 21.35 | +0.35 (+1.67%) | 4,936 |
| 24 Oct 2005 | INR | 20.15 | 21.05 | 19.6 | 21 | 21 | +1 (+5%) | 7,431 |
| 21 Oct 2005 | INR | 19.15 | 20.4 | 19.15 | 20 | 20 | -0.15 (-0.74%) | 14,981 |
| 20 Oct 2005 | INR | 21.1 | 22.15 | 20.05 | 20.15 | 20.15 | -0.85 (-4.05%) | 29,400 |
| 19 Oct 2005 | INR | 21.2 | 21.5 | 20.8 | 21 | 21 | -0.65 (-3.00%) | 15,450 |
| 18 Oct 2005 | INR | 21.5 | 22.9 | 21.5 | 21.65 | 21.65 | -0.2 (-0.92%) | 6,276 |
| 17 Oct 2005 | INR | 22.2 | 22.5 | 21.85 | 21.85 | 21.85 | -0.95 (-4.17%) | 13,302 |
| 14 Oct 2005 | INR | 22.95 | 23.9 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 11,768 |
| 13 Oct 2005 | INR | 23.4 | 23.95 | 22.8 | 23.95 | 23.95 | +0.55 (+2.35%) | 3,625 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23.5 | 23.85 | 22.85 | 23.4 | 23.4 | -0.3 (-1.27%) | 3,125 |
| 10 Oct 2005 | INR | 24.6 | 24.6 | 23.3 | 23.7 | 23.7 | -0.75 (-3.07%) | 13,300 |
| 7 Oct 2005 | INR | 24.75 | 25 | 24 | 24.45 | 24.45 | -0.5 (-2.00%) | 9,782 |
| 6 Oct 2005 | INR | 24.7 | 25 | 24.05 | 24.95 | 24.95 | -0.05 (-0.20%) | 14,346 |
| 5 Oct 2005 | INR | 25 | 25.9 | 24.5 | 25 | 25 | -0.05 (-0.20%) | 5,910 |
| 4 Oct 2005 | INR | 24.1 | 25.3 | 24.1 | 25.05 | 25.05 | +0.05 (+0.20%) | 10,805 |
| 3 Oct 2005 | INR | 23.5 | 25.65 | 23.5 | 25 | 25 | +0.6 (+2.46%) | 15,976 |
| 30 Sep 2005 | INR | 25 | 25.9 | 24.35 | 24.4 | 24.4 | -1.35 (-5.24%) | 24,748 |
| 29 Sep 2005 | INR | 26.9 | 26.95 | 25.25 | 25.75 | 25.75 | -0.2 (-0.77%) | 22,644 |
| 28 Sep 2005 | INR | 26.25 | 26.35 | 25.9 | 25.95 | 25.95 | -0.7 (-2.63%) | 21,050 |
