| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 47.75 | 48.75 | 45 | 48.2 | 48.2 | +0.95 (+2.01%) | 506,472 |
| 20 Oct 2005 | INR | 49.65 | 50.55 | 45.9 | 47.25 | 47.25 | -1.9 (-3.87%) | 369,312 |
| 19 Oct 2005 | INR | 51 | 51 | 49 | 49.15 | 49.15 | -1.9 (-3.72%) | 318,973 |
| 18 Oct 2005 | INR | 52 | 52.3 | 50.65 | 51.05 | 51.05 | -0.3 (-0.58%) | 137,465 |
| 17 Oct 2005 | INR | 52.3 | 53 | 51.2 | 51.35 | 51.35 | -1 (-1.91%) | 265,096 |
| 14 Oct 2005 | INR | 53.5 | 53.6 | 52.15 | 52.35 | 52.35 | -0.8 (-1.51%) | 234,350 |
| 13 Oct 2005 | INR | 53.5 | 54.65 | 53 | 53.15 | 53.15 | -0.6 (-1.12%) | 234,331 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 54.3 | 54.4 | 53 | 53.75 | 53.75 | -0.25 (-0.46%) | 211,636 |
| 10 Oct 2005 | INR | 55 | 55.3 | 54 | 54 | 54 | -0.75 (-1.37%) | 444,821 |
| 7 Oct 2005 | INR | 54 | 55.85 | 52.8 | 54.75 | 54.75 | +1.15 (+2.15%) | 498,376 |
| 6 Oct 2005 | INR | 54 | 54.2 | 53 | 53.6 | 53.6 | -0.75 (-1.38%) | 242,281 |
| 5 Oct 2005 | INR | 55.25 | 55.4 | 54.05 | 54.35 | 54.35 | -0.65 (-1.18%) | 249,516 |
| 4 Oct 2005 | INR | 54.6 | 55.75 | 54.1 | 55 | 55 | +0.55 (+1.01%) | 714,695 |
| 3 Oct 2005 | INR | 53 | 54.75 | 52.8 | 54.45 | 54.45 | +1.8 (+3.42%) | 478,188 |
| 30 Sep 2005 | INR | 53.2 | 53.9 | 51.75 | 52.65 | 52.65 | -0.85 (-1.59%) | 372,593 |
| 29 Sep 2005 | INR | 54.4 | 54.9 | 53.2 | 53.5 | 53.5 | -0.65 (-1.20%) | 457,900 |
| 28 Sep 2005 | INR | 54 | 54.3 | 53.3 | 54.15 | 54.15 | +0.45 (+0.84%) | 249,200 |
| 27 Sep 2005 | INR | 54.6 | 54.8 | 53.25 | 53.7 | 53.7 | -0.25 (-0.46%) | 313,261 |
| 26 Sep 2005 | INR | 52 | 54.15 | 52 | 53.95 | 53.95 | +2.15 (+4.15%) | 352,836 |
| 23 Sep 2005 | INR | 52.6 | 53 | 51.1 | 51.8 | 51.8 | +0.1 (+0.19%) | 460,923 |
| 22 Sep 2005 | INR | 55 | 56 | 51.1 | 51.7 | 51.7 | -3.55 (-6.43%) | 684,710 |
| 21 Sep 2005 | INR | 57 | 57 | 52.6 | 55.25 | 55.25 | -1.75 (-3.07%) | 751,977 |
| 20 Sep 2005 | INR | 59 | 59 | 56.55 | 57 | 57 | -1.1 (-1.89%) | 513,022 |
| 19 Sep 2005 | INR | 57.8 | 58.5 | 57.2 | 58.1 | 58.1 | +0.8 (+1.40%) | 926,764 |
| 16 Sep 2005 | INR | 57 | 58.45 | 57 | 57.3 | 57.3 | +0.7 (+1.24%) | 717,897 |
| 15 Sep 2005 | INR | 56.7 | 57.1 | 56.3 | 56.6 | 56.6 | +0.4 (+0.71%) | 443,081 |
| 14 Sep 2005 | INR | 56.7 | 58.3 | 55.15 | 56.2 | 56.2 | +0.15 (+0.27%) | 1,859,563 |
| 13 Sep 2005 | INR | 54.75 | 56.5 | 54.3 | 56.05 | 56.05 | +1.65 (+3.03%) | 1,687,765 |
| 12 Sep 2005 | INR | 54.45 | 54.65 | 53.75 | 54.4 | 54.4 | +0.55 (+1.02%) | 367,417 |
