| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | INR | 17.5 | 17.85 | 17.15 | 17.85 | 17.85 | +0.85 (+5%) | 28,773 |
| 7 Nov 2005 | INR | 16.25 | 17.25 | 16.25 | 17 | 17 | +0.95 (+5.92%) | 48,127 |
| 2 Nov 2005 | INR | 15.45 | 16.25 | 15.05 | 16.05 | 16.05 | +0.05 (+0.31%) | 17,328 |
| 1 Nov 2005 | INR | 16.6 | 16.65 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 9,505 |
| 31 Oct 2005 | INR | 15.9 | 16 | 15 | 15.8 | 15.8 | +0.6 (+3.95%) | 22,809 |
| 28 Oct 2005 | INR | 16 | 16.05 | 15 | 15.2 | 15.2 | -0.4 (-2.56%) | 16,073 |
| 27 Oct 2005 | INR | 15.75 | 16.6 | 15.4 | 15.6 | 15.6 | -1.05 (-6.31%) | 27,739 |
| 26 Oct 2005 | INR | 15.8 | 17 | 15.8 | 16.65 | 16.65 | +0.05 (+0.30%) | 23,775 |
| 25 Oct 2005 | INR | 16.55 | 16.75 | 16.15 | 16.6 | 16.6 | +0.4 (+2.47%) | 21,018 |
| 24 Oct 2005 | INR | 17.35 | 17.35 | 16.2 | 16.2 | 16.2 | -0.25 (-1.52%) | 32,866 |
| 21 Oct 2005 | INR | 16.05 | 16.6 | 15.1 | 16.45 | 16.45 | +0.15 (+0.92%) | 44,591 |
| 20 Oct 2005 | INR | 17 | 18.35 | 15.85 | 16.3 | 16.3 | -0.6 (-3.55%) | 40,674 |
| 19 Oct 2005 | INR | 17.55 | 18.6 | 16.8 | 16.9 | 16.9 | -1.5 (-8.15%) | 39,976 |
| 18 Oct 2005 | INR | 19.3 | 19.3 | 18.25 | 18.4 | 18.4 | -0.2 (-1.08%) | 31,167 |
| 17 Oct 2005 | INR | 19.35 | 19.35 | 18.2 | 18.6 | 18.6 | -0.25 (-1.33%) | 38,817 |
| 14 Oct 2005 | INR | 19.5 | 20.4 | 18.7 | 18.85 | 18.85 | -0.95 (-4.80%) | 43,111 |
| 13 Oct 2005 | INR | 19.7 | 20.45 | 19.5 | 19.8 | 19.8 | +0.1 (+0.51%) | 26,737 |
| 11 Oct 2005 | INR | 21.8 | 21.8 | 19.3 | 19.7 | 19.7 | -0.3 (-1.50%) | 59,234 |
| 10 Oct 2005 | INR | 21.4 | 21.4 | 20 | 20 | 20 | -0.2 (-0.99%) | 33,829 |
| 7 Oct 2005 | INR | 21.35 | 21.35 | 20 | 20.2 | 20.2 | -0.45 (-2.18%) | 53,390 |
| 6 Oct 2005 | INR | 20.9 | 21.25 | 20.3 | 20.65 | 20.65 | -0.95 (-4.40%) | 33,237 |
| 5 Oct 2005 | INR | 21.9 | 21.9 | 20 | 21.6 | 21.6 | 0.0 (0.0%) | 40,864 |
| 4 Oct 2005 | INR | 21.5 | 22.1 | 21.2 | 21.6 | 21.6 | +0.85 (+4.10%) | 77,725 |
| 3 Oct 2005 | INR | 18.5 | 22 | 18.5 | 20.75 | 20.75 | +0.05 (+0.24%) | 74,900 |
| 30 Sep 2005 | INR | 22 | 22 | 18.25 | 20.7 | 20.7 | -1.1 (-5.05%) | 116,823 |
| 29 Sep 2005 | INR | 22.55 | 23.2 | 21.35 | 21.8 | 21.8 | -1.2 (-5.22%) | 75,977 |
| 28 Sep 2005 | INR | 23.3 | 23.4 | 21.9 | 23 | 23 | -0.35 (-1.50%) | 126,869 |
| 27 Sep 2005 | INR | 23.5 | 23.75 | 22.7 | 23.35 | 23.35 | +0.1 (+0.43%) | 139,730 |
| 26 Sep 2005 | INR | 21.7 | 23.25 | 21.5 | 23.25 | 23.25 | +1.85 (+8.64%) | 188,702 |
| 23 Sep 2005 | INR | 22 | 22.7 | 19.85 | 21.4 | 21.4 | -0.05 (-0.23%) | 294,613 |
