| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 29.5 | 30 | 29.05 | 29.75 | 29.75 | +0.8 (+2.76%) | 17,303 |
| 17 Oct 2005 | INR | 29 | 29.3 | 28 | 28.95 | 28.95 | -1.05 (-3.50%) | 24,569 |
| 14 Oct 2005 | INR | 29.65 | 30.5 | 29.5 | 30 | 30 | -0.05 (-0.17%) | 47,902 |
| 13 Oct 2005 | INR | 30 | 30.4 | 30 | 30.05 | 30.05 | +0.05 (+0.17%) | 23,416 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 29.55 | 30.25 | 29.4 | 30 | 30 | -0.05 (-0.17%) | 9,184 |
| 10 Oct 2005 | INR | 30.25 | 31 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 11,850 |
| 7 Oct 2005 | INR | 30.55 | 31.25 | 30 | 30.05 | 30.05 | -0.55 (-1.80%) | 12,377 |
| 6 Oct 2005 | INR | 31.5 | 31.5 | 30.6 | 30.6 | 30.6 | -0.95 (-3.01%) | 9,574 |
| 5 Oct 2005 | INR | 31.1 | 31.95 | 31 | 31.55 | 31.55 | -0.4 (-1.25%) | 11,345 |
| 4 Oct 2005 | INR | 32 | 32.25 | 31.5 | 31.95 | 31.95 | 0.0 (0.0%) | 13,893 |
| 3 Oct 2005 | INR | 32.65 | 32.65 | 31.5 | 31.95 | 31.95 | -0.65 (-1.99%) | 27,953 |
| 30 Sep 2005 | INR | 32.5 | 33.55 | 32.5 | 32.6 | 32.6 | -0.85 (-2.54%) | 46,475 |
| 29 Sep 2005 | INR | 33.5 | 34.65 | 33 | 33.45 | 33.45 | +0.25 (+0.75%) | 85,122 |
| 28 Sep 2005 | INR | 31.8 | 33.25 | 31.55 | 33.2 | 33.2 | +1.7 (+5.40%) | 69,469 |
| 27 Sep 2005 | INR | 31 | 32 | 31 | 31.5 | 31.5 | +0.35 (+1.12%) | 62,999 |
| 26 Sep 2005 | INR | 30.05 | 31.95 | 30.05 | 31.15 | 31.15 | +0.05 (+0.16%) | 21,287 |
| 23 Sep 2005 | INR | 31 | 31.5 | 30 | 31.1 | 31.1 | +0.05 (+0.16%) | 30,820 |
| 22 Sep 2005 | INR | 31.5 | 33 | 31 | 31.05 | 31.05 | -0.9 (-2.82%) | 92,045 |
| 21 Sep 2005 | INR | 32.5 | 32.8 | 31.75 | 31.95 | 31.95 | -1.05 (-3.18%) | 54,295 |
| 20 Sep 2005 | INR | 32.5 | 33.2 | 32.35 | 33 | 33 | 0.0 (0.0%) | 36,726 |
| 19 Sep 2005 | INR | 32.55 | 33.5 | 30 | 33 | 33 | -0.15 (-0.45%) | 42,502 |
| 16 Sep 2005 | INR | 33.7 | 34 | 32.8 | 33.15 | 33.15 | -0.45 (-1.34%) | 108,820 |
| 15 Sep 2005 | INR | 34.7 | 34.7 | 33.5 | 33.6 | 33.6 | -0.2 (-0.59%) | 33,527 |
| 14 Sep 2005 | INR | 34.4 | 34.5 | 33.5 | 33.8 | 33.8 | -0.7 (-2.03%) | 56,805 |
| 13 Sep 2005 | INR | 34.5 | 35 | 34.1 | 34.5 | 34.5 | -0.2 (-0.58%) | 18,113 |
| 12 Sep 2005 | INR | 34.35 | 34.85 | 34.3 | 34.7 | 34.7 | +0.45 (+1.31%) | 24,405 |
| 9 Sep 2005 | INR | 33.85 | 35 | 33.65 | 34.25 | 34.25 | +0.6 (+1.78%) | 32,245 |
| 8 Sep 2005 | INR | 35 | 35 | 33.5 | 33.65 | 33.65 | -0.6 (-1.75%) | 57,965 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 34.25 | 34.25 | 0.0 (0.0%) | 0 |
