| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 36.8 | 37.5 | 34.25 | 35.3 | 35.3 | -0.9 (-2.49%) | 45,000 |
| 14 Oct 2005 | INR | 41.7 | 41.7 | 36 | 36.2 | 36.2 | -2.05 (-5.36%) | 16,092 |
| 13 Oct 2005 | INR | 37.1 | 38.5 | 36.75 | 38.25 | 38.25 | +0.15 (+0.39%) | 22,399 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 32.35 | 38.9 | 32.35 | 38.1 | 38.1 | +1.7 (+4.67%) | 62,907 |
| 10 Oct 2005 | INR | 42 | 42 | 36 | 36.4 | 36.4 | -3.15 (-7.96%) | 101,191 |
| 7 Oct 2005 | INR | 42 | 42 | 39.1 | 39.55 | 39.55 | -1.25 (-3.06%) | 49,206 |
| 6 Oct 2005 | INR | 41 | 42.1 | 39.3 | 40.8 | 40.8 | 0.0 (0.0%) | 24,025 |
| 5 Oct 2005 | INR | 41.75 | 42.1 | 39.8 | 40.8 | 40.8 | -1.5 (-3.55%) | 63,879 |
| 4 Oct 2005 | INR | 43.4 | 43.6 | 41.85 | 42.3 | 42.3 | -1.45 (-3.31%) | 40,628 |
| 3 Oct 2005 | INR | 42 | 44.5 | 42 | 43.75 | 43.75 | +3.5 (+8.70%) | 50,956 |
| 30 Sep 2005 | INR | 45 | 45 | 38.1 | 40.25 | 40.25 | -1.8 (-4.28%) | 69,971 |
| 29 Sep 2005 | INR | 43.8 | 45 | 41.8 | 42.05 | 42.05 | -1.45 (-3.33%) | 70,292 |
| 28 Sep 2005 | INR | 44.15 | 45.8 | 42.5 | 43.5 | 43.5 | -0.8 (-1.81%) | 84,764 |
| 27 Sep 2005 | INR | 46 | 47.7 | 44 | 44.3 | 44.3 | -1.05 (-2.32%) | 79,011 |
| 26 Sep 2005 | INR | 40.85 | 46 | 40.85 | 45.35 | 45.35 | +5.35 (+13.38%) | 111,112 |
| 23 Sep 2005 | INR | 39.65 | 41.5 | 37.5 | 40 | 40 | +2.3 (+6.10%) | 89,383 |
| 22 Sep 2005 | INR | 43.5 | 43.5 | 36.15 | 37.7 | 37.7 | -7.45 (-16.50%) | 211,729 |
| 21 Sep 2005 | INR | 48.55 | 49.45 | 43 | 45.15 | 45.15 | -4.45 (-8.97%) | 140,645 |
| 20 Sep 2005 | INR | 52 | 52.5 | 48.5 | 49.6 | 49.6 | -2.8 (-5.34%) | 79,751 |
| 19 Sep 2005 | INR | 55 | 55 | 52.4 | 52.4 | 52.4 | -2 (-3.68%) | 68,157 |
| 16 Sep 2005 | INR | 53.8 | 54.95 | 52.5 | 54.4 | 54.4 | +0.6 (+1.12%) | 172,121 |
| 15 Sep 2005 | INR | 52.2 | 54.95 | 51.25 | 53.8 | 53.8 | +2.65 (+5.18%) | 171,289 |
| 14 Sep 2005 | INR | 52.75 | 54.55 | 49.1 | 51.15 | 51.15 | -1.2 (-2.29%) | 108,856 |
| 13 Sep 2005 | INR | 55.2 | 55.7 | 52 | 52.35 | 52.35 | -2.15 (-3.94%) | 90,872 |
| 12 Sep 2005 | INR | 53.1 | 56.9 | 52.65 | 54.5 | 54.5 | +1.45 (+2.73%) | 180,782 |
| 9 Sep 2005 | INR | 55.5 | 55.5 | 52.65 | 53.05 | 53.05 | -1.6 (-2.93%) | 69,637 |
| 8 Sep 2005 | INR | 54.9 | 57 | 54.5 | 54.65 | 54.65 | -0.45 (-0.82%) | 180,930 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 57.9 | 58.4 | 54.5 | 55.1 | 55.1 | -1.5 (-2.65%) | 201,331 |
