| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 25.2 | 25.2 | 23.75 | 24.1 | 23.3849 | -1.65 (-6.41%) | 39,635 |
| 20 Oct 2005 | INR | 27.15 | 27.2 | 24.7 | 25.75 | 24.9859 | -0.45 (-1.72%) | 29,525 |
| 19 Oct 2005 | INR | 27.4 | 28.35 | 25.8 | 26.2 | 25.4226 | -0.9 (-3.32%) | 49,641 |
| 18 Oct 2005 | INR | 28.25 | 28.25 | 27 | 27.1 | 26.2958 | -0.1 (-0.37%) | 15,820 |
| 17 Oct 2005 | INR | 28.5 | 28.5 | 27.15 | 27.2 | 26.3929 | -1.35 (-4.73%) | 41,300 |
| 14 Oct 2005 | INR | 30 | 30 | 28.55 | 28.55 | 27.7028 | -1.45 (-4.83%) | 22,941 |
| 13 Oct 2005 | INR | 29.5 | 31 | 29.2 | 30 | 29.1098 | -0.5 (-1.64%) | 41,859 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30.5 | 29.595 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.4 | 31.2 | 29.1 | 30.5 | 29.595 | -0.25 (-0.81%) | 167,948 |
| 10 Oct 2005 | INR | 30 | 30.75 | 29 | 30.75 | 29.8375 | +1.45 (+4.95%) | 56,728 |
| 7 Oct 2005 | INR | 29 | 29.3 | 28 | 29.3 | 28.4306 | +1.3 (+4.64%) | 38,700 |
| 6 Oct 2005 | INR | 27.15 | 28.45 | 27.15 | 28 | 27.1691 | -0.1 (-0.36%) | 22,659 |
| 5 Oct 2005 | INR | 27.65 | 28.9 | 27.65 | 28.1 | 27.2662 | -0.6 (-2.09%) | 19,267 |
| 4 Oct 2005 | INR | 27.1 | 29.5 | 27.1 | 28.7 | 27.8484 | +0.4 (+1.41%) | 23,970 |
| 3 Oct 2005 | INR | 27.35 | 28.85 | 27.35 | 28.3 | 27.4602 | -0.45 (-1.57%) | 24,281 |
| 30 Sep 2005 | INR | 28.75 | 28.8 | 28.75 | 28.75 | 27.8969 | -1.5 (-4.96%) | 15,479 |
| 29 Sep 2005 | INR | 32.8 | 32.8 | 30.25 | 30.25 | 29.3524 | -1.55 (-4.87%) | 55,451 |
| 28 Sep 2005 | INR | 31.8 | 31.8 | 31 | 31.8 | 30.8564 | +1.5 (+4.95%) | 95,589 |
| 27 Sep 2005 | INR | 29.25 | 30.3 | 29 | 30.3 | 29.4009 | +1.4 (+4.84%) | 20,435 |
| 26 Sep 2005 | INR | 28 | 28.9 | 26.2 | 28.9 | 28.0424 | +1.35 (+4.90%) | 44,776 |
| 23 Sep 2005 | INR | 27.55 | 29 | 27.55 | 27.55 | 26.7325 | -1.4 (-4.84%) | 21,550 |
| 22 Sep 2005 | INR | 29.1 | 29.25 | 28.95 | 28.95 | 28.091 | -1.5 (-4.93%) | 31,685 |
| 21 Sep 2005 | INR | 32 | 32.05 | 30.45 | 30.45 | 29.5464 | -1.75 (-5.43%) | 61,505 |
| 20 Sep 2005 | INR | 34 | 34 | 32 | 32.2 | 31.2445 | -0.95 (-2.87%) | 58,133 |
| 19 Sep 2005 | INR | 33 | 33.9 | 32.5 | 33.15 | 32.1663 | +1 (+3.11%) | 76,201 |
| 16 Sep 2005 | INR | 33.5 | 34 | 31.3 | 32.15 | 31.196 | -0.35 (-1.08%) | 59,064 |
| 15 Sep 2005 | INR | 33 | 33.2 | 32 | 32.5 | 31.5356 | +0.85 (+2.69%) | 45,309 |
| 14 Sep 2005 | INR | 33 | 33.5 | 31 | 31.65 | 30.7108 | -0.4 (-1.25%) | 43,099 |
| 13 Sep 2005 | INR | 34.5 | 34.75 | 31.55 | 32.05 | 31.099 | -1.3 (-3.90%) | 89,216 |
| 12 Sep 2005 | INR | 33.3 | 34 | 33 | 33.35 | 32.3604 | -0.15 (-0.45%) | 59,795 |
