| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 43.9 | 43.9 | 40 | 41.7 | 41.7 | -2.25 (-5.12%) | 3,300 |
| 14 Oct 2005 | INR | 44.2 | 45 | 43.9 | 43.95 | 43.95 | -2.55 (-5.48%) | 1,750 |
| 13 Oct 2005 | INR | 48.25 | 48.25 | 46 | 46.5 | 46.5 | +1.4 (+3.10%) | 1,625 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 45.1 | 45.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 45.4 | 46.85 | 45.1 | 45.1 | 45.1 | -1.4 (-3.01%) | 2,185 |
| 10 Oct 2005 | INR | 48 | 48.6 | 46.5 | 46.5 | 46.5 | -1.9 (-3.93%) | 3,375 |
| 7 Oct 2005 | INR | 48.05 | 50.5 | 46.8 | 48.4 | 48.4 | -1.5 (-3.01%) | 82,005 |
| 6 Oct 2005 | INR | 45.6 | 50 | 45.6 | 49.9 | 49.9 | +1.9 (+3.96%) | 4,995 |
| 5 Oct 2005 | INR | 49.3 | 49.55 | 48 | 48 | 48 | -2.25 (-4.48%) | 12,508 |
| 4 Oct 2005 | INR | 49.45 | 52 | 47.05 | 50.25 | 50.25 | +0.75 (+1.52%) | 268,460 |
| 3 Oct 2005 | INR | 46.95 | 49.5 | 45.2 | 49.5 | 49.5 | +3.4 (+7.38%) | 13,241 |
| 30 Sep 2005 | INR | 47.5 | 47.6 | 44.25 | 46.1 | 46.1 | -0.9 (-1.91%) | 4,375 |
| 29 Sep 2005 | INR | 46.75 | 49 | 46.6 | 47 | 47 | -1.6 (-3.29%) | 4,875 |
| 28 Sep 2005 | INR | 48 | 49.5 | 47.7 | 48.6 | 48.6 | +1.3 (+2.75%) | 7,012 |
| 27 Sep 2005 | INR | 53 | 53.25 | 46.5 | 47.3 | 47.3 | -3.7 (-7.25%) | 10,324 |
| 26 Sep 2005 | INR | 47.85 | 51 | 45 | 51 | 51 | +5.4 (+11.84%) | 6,869 |
| 23 Sep 2005 | INR | 47.8 | 47.8 | 44 | 45.6 | 45.6 | -0.9 (-1.94%) | 3,750 |
| 22 Sep 2005 | INR | 49.2 | 52.2 | 43.2 | 46.5 | 46.5 | -6.35 (-12.02%) | 11,495 |
| 21 Sep 2005 | INR | 54.95 | 54.95 | 50.05 | 52.85 | 52.85 | +0.25 (+0.48%) | 18,417 |
| 20 Sep 2005 | INR | 52.55 | 55.5 | 52.3 | 52.6 | 52.6 | -1.1 (-2.05%) | 9,345 |
| 19 Sep 2005 | INR | 52.2 | 55 | 52.2 | 53.7 | 53.7 | +1.45 (+2.78%) | 12,350 |
| 16 Sep 2005 | INR | 55.4 | 55.4 | 52 | 52.25 | 52.25 | -0.95 (-1.79%) | 7,013 |
| 15 Sep 2005 | INR | 52 | 55 | 52 | 53.2 | 53.2 | +0.7 (+1.33%) | 8,630 |
| 14 Sep 2005 | INR | 53.6 | 55.6 | 51.45 | 52.5 | 52.5 | +1.05 (+2.04%) | 13,549 |
| 13 Sep 2005 | INR | 52.7 | 53.55 | 51.25 | 51.45 | 51.45 | -0.4 (-0.77%) | 8,425 |
| 12 Sep 2005 | INR | 51 | 54.5 | 51 | 51.85 | 51.85 | -0.55 (-1.05%) | 9,410 |
| 9 Sep 2005 | INR | 50.55 | 53.9 | 50.55 | 52.4 | 52.4 | +1.6 (+3.15%) | 5,900 |
| 8 Sep 2005 | INR | 53 | 53.95 | 50.8 | 50.8 | 50.8 | -2.1 (-3.97%) | 5,760 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 52.9 | 52.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 49 | 54.7 | 49 | 52.9 | 52.9 | -0.5 (-0.94%) | 5,324 |
