| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 40.2 | 41.75 | 38.25 | 38.25 | 38.25 | -2 (-4.97%) | 15,027 |
| 19 Oct 2005 | INR | 40.25 | 41.85 | 40.25 | 40.25 | 40.25 | -2.1 (-4.96%) | 9,405 |
| 18 Oct 2005 | INR | 44.25 | 44.25 | 41.5 | 42.35 | 42.35 | -0.95 (-2.19%) | 13,050 |
| 17 Oct 2005 | INR | 41.15 | 44.4 | 41.15 | 43.3 | 43.3 | +0.7 (+1.64%) | 4,300 |
| 14 Oct 2005 | INR | 45.1 | 45.1 | 42.25 | 42.6 | 42.6 | -1.75 (-3.95%) | 11,306 |
| 13 Oct 2005 | INR | 46.6 | 47.9 | 44.25 | 44.35 | 44.35 | -3.45 (-7.22%) | 13,115 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 47.15 | 48 | 45.85 | 47.8 | 47.8 | -0.35 (-0.73%) | 10,210 |
| 10 Oct 2005 | INR | 48 | 49.5 | 48 | 48.15 | 48.15 | -0.1 (-0.21%) | 5,016 |
| 7 Oct 2005 | INR | 51 | 52 | 48.25 | 48.25 | 48.25 | -2.25 (-4.46%) | 10,055 |
| 6 Oct 2005 | INR | 51.9 | 54 | 49.35 | 50.5 | 50.5 | -2.5 (-4.72%) | 36,766 |
| 5 Oct 2005 | INR | 52.05 | 53 | 50.05 | 53 | 53 | +1 (+1.92%) | 11,855 |
| 4 Oct 2005 | INR | 52.4 | 52.5 | 50 | 52 | 52 | +2 (+4%) | 21,775 |
| 3 Oct 2005 | INR | 46.25 | 51.05 | 46.25 | 50 | 50 | +1.35 (+2.77%) | 30,019 |
| 30 Sep 2005 | INR | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -2.55 (-4.98%) | 5,815 |
| 29 Sep 2005 | INR | 51.5 | 53 | 51.2 | 51.2 | 51.2 | -2.65 (-4.92%) | 13,620 |
| 28 Sep 2005 | INR | 55.05 | 55.05 | 53.85 | 53.85 | 53.85 | -3.1 (-5.44%) | 20,073 |
| 27 Sep 2005 | INR | 58 | 59 | 56.05 | 56.95 | 56.95 | -0.65 (-1.13%) | 22,119 |
| 26 Sep 2005 | INR | 52.25 | 57.65 | 52.25 | 57.6 | 57.6 | +2.65 (+4.82%) | 37,552 |
| 23 Sep 2005 | INR | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -2.85 (-4.93%) | 9,150 |
| 22 Sep 2005 | INR | 60 | 60 | 57.8 | 57.8 | 57.8 | -3 (-4.93%) | 8,149 |
| 21 Sep 2005 | INR | 61.2 | 62 | 60.8 | 60.8 | 60.8 | -3.15 (-4.93%) | 18,440 |
| 20 Sep 2005 | INR | 65.25 | 66 | 62.5 | 63.95 | 63.95 | -2.4 (-3.62%) | 18,481 |
| 19 Sep 2005 | INR | 67.75 | 68 | 65.05 | 66.35 | 66.35 | -0.4 (-0.60%) | 46,521 |
| 16 Sep 2005 | INR | 66 | 67 | 65.05 | 66.75 | 66.75 | -0.15 (-0.22%) | 51,161 |
| 15 Sep 2005 | INR | 65.9 | 67 | 65 | 66.9 | 66.9 | +0.4 (+0.60%) | 17,915 |
| 14 Sep 2005 | INR | 68 | 68.6 | 65.5 | 66.5 | 66.5 | -1.3 (-1.92%) | 21,473 |
| 13 Sep 2005 | INR | 69 | 69 | 66.5 | 67.8 | 67.8 | -1.15 (-1.67%) | 40,155 |
| 12 Sep 2005 | INR | 68.5 | 70 | 66.7 | 68.95 | 68.95 | +1.55 (+2.30%) | 58,903 |
| 9 Sep 2005 | INR | 66.6 | 68.25 | 66 | 67.4 | 67.4 | -0.8 (-1.17%) | 37,998 |
