| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 31 | 34 | 28 | 28 | 28 | -1.5 (-5.08%) | 2,165 |
| 21 Oct 2005 | INR | 23.75 | 31 | 23.3 | 29.5 | 29.5 | +3.25 (+12.38%) | 4,875 |
| 20 Oct 2005 | INR | 30 | 30 | 26.25 | 26.25 | 26.25 | -3.75 (-12.50%) | 2,046 |
| 19 Oct 2005 | INR | 30 | 32 | 29.4 | 30 | 30 | -1.25 (-4%) | 2,632 |
| 18 Oct 2005 | INR | 31.9 | 32 | 31.25 | 31.25 | 31.25 | +0.25 (+0.81%) | 1,350 |
| 17 Oct 2005 | INR | 32.5 | 33 | 31 | 31 | 31 | -1.5 (-4.62%) | 2,280 |
| 14 Oct 2005 | INR | 35.2 | 35.2 | 31.5 | 32.5 | 32.5 | -4.25 (-11.56%) | 2,498 |
| 13 Oct 2005 | INR | 35.5 | 36.75 | 34 | 36.75 | 36.75 | +1.75 (+5%) | 1,851 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 36.05 | 36.05 | 35 | 35 | 35 | -2.5 (-6.67%) | 475 |
| 10 Oct 2005 | INR | 36.7 | 42.55 | 36.7 | 37.5 | 37.5 | +1.3 (+3.59%) | 547 |
| 7 Oct 2005 | INR | 37.1 | 37.55 | 36.2 | 36.2 | 36.2 | -2.05 (-5.36%) | 1,250 |
| 6 Oct 2005 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.45 (-1.16%) | 100 |
| 5 Oct 2005 | INR | 38.75 | 40.5 | 38.25 | 38.7 | 38.7 | -0.4 (-1.02%) | 3,250 |
| 4 Oct 2005 | INR | 40.25 | 40.5 | 38.5 | 39.1 | 39.1 | -0.9 (-2.25%) | 4,636 |
| 3 Oct 2005 | INR | 36.4 | 40 | 36.4 | 40 | 40 | +1.9 (+4.99%) | 2,819 |
| 30 Sep 2005 | INR | 42 | 42 | 37.9 | 38.1 | 38.1 | -1.9 (-4.75%) | 13,401 |
| 29 Sep 2005 | INR | 45 | 45 | 40 | 40 | 40 | 0.0 (0.0%) | 10,620 |
| 28 Sep 2005 | INR | 38.55 | 42.75 | 38.55 | 40 | 40 | -2.75 (-6.43%) | 2,201 |
| 27 Sep 2005 | INR | 44.8 | 44.8 | 40.35 | 42.75 | 42.75 | -1.5 (-3.39%) | 2,301 |
| 26 Sep 2005 | INR | 40.6 | 44.25 | 40.6 | 44.25 | 44.25 | +4.5 (+11.32%) | 500 |
| 23 Sep 2005 | INR | 42 | 42 | 37.05 | 39.75 | 39.75 | +1.05 (+2.71%) | 1,025 |
| 22 Sep 2005 | INR | 41.1 | 42.05 | 38.5 | 38.7 | 38.7 | -4.3 (-10%) | 7,485 |
| 21 Sep 2005 | INR | 47 | 47 | 38 | 43 | 43 | -2.3 (-5.08%) | 5,971 |
| 20 Sep 2005 | INR | 51.95 | 51.95 | 45 | 45.3 | 45.3 | -4.7 (-9.40%) | 10,897 |
| 19 Sep 2005 | INR | 45.5 | 52.7 | 45.2 | 50 | 50 | +5 (+11.11%) | 33,347 |
| 16 Sep 2005 | INR | 45.7 | 47 | 45 | 45 | 45 | -1 (-2.17%) | 6,920 |
| 15 Sep 2005 | INR | 45.3 | 47 | 45.3 | 46 | 46 | -0.45 (-0.97%) | 1,801 |
| 14 Sep 2005 | INR | 46.2 | 48 | 45.1 | 46.45 | 46.45 | +0.5 (+1.09%) | 3,556 |
| 13 Sep 2005 | INR | 45.25 | 46.5 | 45.2 | 45.95 | 45.95 | +0.45 (+0.99%) | 1,550 |
