| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | INR | 45.3 | 47 | 44.5 | 45.6 | 45.6 | +0.3 (+0.66%) | 2,180 |
| 1 Nov 2005 | INR | 45.1 | 45.9 | 44.1 | 45.3 | 45.3 | +1.2 (+2.72%) | 1,520 |
| 31 Oct 2005 | INR | 42.95 | 46.75 | 42.95 | 44.1 | 44.1 | +1.5 (+3.52%) | 2,954 |
| 28 Oct 2005 | INR | 44.85 | 45.5 | 42 | 42.6 | 42.6 | -3.75 (-8.09%) | 13,765 |
| 27 Oct 2005 | INR | 48.5 | 48.5 | 46.15 | 46.35 | 46.35 | -1.35 (-2.83%) | 1,865 |
| 26 Oct 2005 | INR | 47 | 50 | 47 | 47.7 | 47.7 | +0.95 (+2.03%) | 21,932 |
| 25 Oct 2005 | INR | 44.5 | 48 | 44.5 | 46.75 | 46.75 | +1.15 (+2.52%) | 6,251 |
| 24 Oct 2005 | INR | 43.9 | 47.1 | 42.25 | 45.6 | 45.6 | +4.35 (+10.55%) | 10,930 |
| 21 Oct 2005 | INR | 40.5 | 42 | 40.3 | 41.25 | 41.25 | -0.85 (-2.02%) | 6,325 |
| 20 Oct 2005 | INR | 43.75 | 44.15 | 41 | 42.1 | 42.1 | -1.4 (-3.22%) | 7,496 |
| 19 Oct 2005 | INR | 45.1 | 46.4 | 43.1 | 43.5 | 43.5 | -3.2 (-6.85%) | 3,604 |
| 18 Oct 2005 | INR | 48.7 | 48.7 | 45.75 | 46.7 | 46.7 | +0.05 (+0.11%) | 4,365 |
| 17 Oct 2005 | INR | 48.5 | 48.9 | 46.5 | 46.65 | 46.65 | -1.15 (-2.41%) | 6,856 |
| 14 Oct 2005 | INR | 49 | 49.5 | 47.15 | 47.8 | 47.8 | -1.15 (-2.35%) | 4,875 |
| 13 Oct 2005 | INR | 52.3 | 52.3 | 48 | 48.95 | 48.95 | -1.35 (-2.68%) | 10,442 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 51.15 | 51.25 | 49 | 50.3 | 50.3 | -1.05 (-2.04%) | 6,013 |
| 10 Oct 2005 | INR | 52 | 52.5 | 51 | 51.35 | 51.35 | -0.3 (-0.58%) | 7,957 |
| 7 Oct 2005 | INR | 51.05 | 54.5 | 50.5 | 51.65 | 51.65 | -0.75 (-1.43%) | 34,452 |
| 6 Oct 2005 | INR | 54.15 | 54.15 | 51.1 | 52.4 | 52.4 | -2.4 (-4.38%) | 45,891 |
| 5 Oct 2005 | INR | 57.6 | 58.5 | 54.35 | 54.8 | 54.8 | -3 (-5.19%) | 18,172 |
| 4 Oct 2005 | INR | 55.25 | 59.9 | 54.15 | 57.8 | 57.8 | +4.3 (+8.04%) | 63,539 |
| 3 Oct 2005 | INR | 54.9 | 54.9 | 53 | 53.5 | 53.5 | +1.35 (+2.59%) | 2,684 |
| 30 Sep 2005 | INR | 53.25 | 55.45 | 50.35 | 52.15 | 52.15 | -5 (-8.75%) | 16,594 |
| 29 Sep 2005 | INR | 60 | 60 | 56.1 | 57.15 | 57.15 | +0.5 (+0.88%) | 3,536 |
| 28 Sep 2005 | INR | 58.3 | 58.3 | 56.5 | 56.65 | 56.65 | -0.85 (-1.48%) | 4,340 |
| 27 Sep 2005 | INR | 58.6 | 59.95 | 57.5 | 57.5 | 57.5 | +0.2 (+0.35%) | 8,459 |
| 26 Sep 2005 | INR | 62 | 64 | 56 | 57.3 | 57.3 | +3.1 (+5.72%) | 16,973 |
| 23 Sep 2005 | INR | 52.1 | 58 | 52 | 54.2 | 54.2 | +1.75 (+3.34%) | 12,685 |
| 22 Sep 2005 | INR | 59.9 | 59.9 | 50 | 52.45 | 52.45 | -5.65 (-9.72%) | 18,455 |
