| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | INR | 25.55 | 25.6 | 23.3 | 24 | 24 | -0.9 (-3.61%) | 9,850 |
| 17 Nov 2005 | INR | 22.75 | 24.9 | 22.75 | 24.9 | 24.9 | +0.9 (+3.75%) | 10,515 |
| 16 Nov 2005 | INR | 24.95 | 25.3 | 23.75 | 24 | 24 | -1.15 (-4.57%) | 10,450 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 25.25 | 26 | 24 | 25.15 | 25.15 | +0.2 (+0.80%) | 22,490 |
| 11 Nov 2005 | INR | 24.8 | 25 | 23.6 | 24.95 | 24.95 | +1.1 (+4.61%) | 28,291 |
| 10 Nov 2005 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 8,297 |
| 9 Nov 2005 | INR | 22.25 | 22.75 | 22.25 | 22.75 | 22.75 | +1.05 (+4.84%) | 6,760 |
| 8 Nov 2005 | INR | 19.7 | 21.7 | 19.7 | 21.7 | 21.7 | +1 (+4.83%) | 6,265 |
| 7 Nov 2005 | INR | 19.95 | 20.7 | 19.95 | 20.7 | 20.7 | +0.95 (+4.81%) | 8,956 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 19.5 | 19.7 | 19.25 | 19.75 | 19.75 | +0.75 (+3.95%) | 6,410 |
| 1 Nov 2005 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 3,508 |
| 31 Oct 2005 | INR | 18.15 | 19.9 | 18.1 | 18.1 | 18.1 | -0.3 (-1.63%) | 12,128 |
| 28 Oct 2005 | INR | 19 | 20 | 18.1 | 18.4 | 18.4 | -0.65 (-3.41%) | 23,990 |
| 27 Oct 2005 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.9 (+4.96%) | 6,469 |
| 26 Oct 2005 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.85 (+4.91%) | 4,147 |
| 25 Oct 2005 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.8 (+4.85%) | 1,531 |
| 24 Oct 2005 | INR | 15.75 | 16.5 | 15.3 | 16.5 | 16.5 | +0.75 (+4.76%) | 6,807 |
| 21 Oct 2005 | INR | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 7,578 |
| 20 Oct 2005 | INR | 16.55 | 17 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 22,025 |
| 19 Oct 2005 | INR | 18.25 | 18.25 | 17.4 | 17.4 | 17.4 | -0.7 (-3.87%) | 2,845 |
| 18 Oct 2005 | INR | 19 | 19.1 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 17,300 |
| 17 Oct 2005 | INR | 19.15 | 20.5 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 17,925 |
| 14 Oct 2005 | INR | 20.05 | 20.3 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 6,670 |
| 13 Oct 2005 | INR | 21.1 | 21.2 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 8,475 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23.85 | 23.85 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 4,370 |
| 10 Oct 2005 | INR | 25.4 | 25.4 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 13,025 |
