| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 27 | 28 | 25.35 | 25.65 | 25.65 | -1.65 (-6.04%) | 75,741 |
| 19 Oct 2005 | INR | 28 | 28 | 27.25 | 27.3 | 27.3 | -1.15 (-4.04%) | 77,730 |
| 18 Oct 2005 | INR | 29.4 | 29.45 | 28.1 | 28.45 | 28.45 | -0.05 (-0.18%) | 86,306 |
| 17 Oct 2005 | INR | 30 | 30 | 28.25 | 28.5 | 28.5 | -0.9 (-3.06%) | 68,740 |
| 14 Oct 2005 | INR | 31 | 31 | 29.1 | 29.4 | 29.4 | -1.3 (-4.23%) | 86,951 |
| 13 Oct 2005 | INR | 30.8 | 31.5 | 30.6 | 30.7 | 30.7 | -0.25 (-0.81%) | 58,737 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 32 | 32.15 | 30.6 | 30.95 | 30.95 | -0.6 (-1.90%) | 104,127 |
| 10 Oct 2005 | INR | 32.4 | 32.5 | 31.4 | 31.55 | 31.55 | -0.35 (-1.10%) | 100,038 |
| 7 Oct 2005 | INR | 32.55 | 33 | 31.25 | 31.9 | 31.9 | +0.1 (+0.31%) | 292,062 |
| 6 Oct 2005 | INR | 32.8 | 32.8 | 31.6 | 31.8 | 31.8 | -1 (-3.05%) | 175,336 |
| 5 Oct 2005 | INR | 33.2 | 33.55 | 32.55 | 32.8 | 32.8 | +0.15 (+0.46%) | 322,721 |
| 4 Oct 2005 | INR | 32.3 | 32.95 | 32.15 | 32.65 | 32.65 | +0.6 (+1.87%) | 173,353 |
| 3 Oct 2005 | INR | 31.7 | 32.5 | 31.7 | 32.05 | 32.05 | +0.35 (+1.10%) | 113,488 |
| 30 Sep 2005 | INR | 33.25 | 33.3 | 30.8 | 31.7 | 31.7 | -1.2 (-3.65%) | 254,106 |
| 29 Sep 2005 | INR | 32.5 | 35.4 | 31.75 | 32.9 | 32.9 | +1.75 (+5.62%) | 639,110 |
| 28 Sep 2005 | INR | 32 | 32.35 | 31.05 | 31.15 | 31.15 | -0.55 (-1.74%) | 126,999 |
| 27 Sep 2005 | INR | 32 | 32.75 | 31.5 | 31.7 | 31.7 | 0.0 (0.0%) | 165,880 |
| 26 Sep 2005 | INR | 31 | 31.7 | 30.2 | 31.7 | 31.7 | +1.55 (+5.14%) | 163,933 |
| 23 Sep 2005 | INR | 32 | 32 | 29.2 | 30.15 | 30.15 | +0.2 (+0.67%) | 198,883 |
| 22 Sep 2005 | INR | 32.1 | 32.5 | 29.6 | 29.95 | 29.95 | -2.8 (-8.55%) | 320,731 |
| 21 Sep 2005 | INR | 34.6 | 34.8 | 30 | 32.75 | 32.75 | -1.65 (-4.80%) | 395,962 |
| 20 Sep 2005 | INR | 35.9 | 36.5 | 34 | 34.4 | 34.4 | -1.1 (-3.10%) | 356,731 |
| 19 Sep 2005 | INR | 34 | 36.8 | 33.2 | 35.5 | 35.5 | +1.8 (+5.34%) | 1,101,831 |
| 16 Sep 2005 | INR | 33.5 | 34.2 | 33.1 | 33.7 | 33.7 | +0.7 (+2.12%) | 328,244 |
| 15 Sep 2005 | INR | 32.95 | 33.5 | 32.25 | 33 | 33 | +0.45 (+1.38%) | 184,785 |
| 14 Sep 2005 | INR | 33 | 33.8 | 32.25 | 32.55 | 32.55 | +0.55 (+1.72%) | 277,794 |
| 13 Sep 2005 | INR | 31.15 | 32.2 | 31.15 | 32 | 32 | +0.15 (+0.47%) | 117,861 |
| 12 Sep 2005 | INR | 32.7 | 32.85 | 31.8 | 31.85 | 31.85 | -0.4 (-1.24%) | 155,755 |
| 9 Sep 2005 | INR | 33.4 | 33.4 | 32.1 | 32.25 | 32.25 | -0.6 (-1.83%) | 145,749 |
