| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 28 Oct 2005 | INR | 30.65 | 31.6 | 30.65 | 31.6 | 31.6 | -0.65 (-2.02%) | 125 |
| 27 Oct 2005 | INR | 31.05 | 32.6 | 31.05 | 32.25 | 32.25 | -0.35 (-1.07%) | 660 |
| 26 Oct 2005 | INR | 32.65 | 32.65 | 32.6 | 32.6 | 32.6 | +0.9 (+2.84%) | 75 |
| 25 Oct 2005 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | +1.2 (+3.93%) | 25 |
| 24 Oct 2005 | INR | 29.35 | 30.5 | 29.35 | 30.5 | 30.5 | -0.2 (-0.65%) | 1,156 |
| 21 Oct 2005 | INR | 30.5 | 30.75 | 29.45 | 30.7 | 30.7 | -0.25 (-0.81%) | 3,203 |
| 20 Oct 2005 | INR | 31.05 | 33.75 | 30.95 | 30.95 | 30.95 | -1.8 (-5.50%) | 3,725 |
| 19 Oct 2005 | INR | 32 | 32.8 | 31.75 | 32.75 | 32.75 | -0.2 (-0.61%) | 2,375 |
| 18 Oct 2005 | INR | 33.05 | 34.4 | 32.95 | 32.95 | 32.95 | -1.55 (-4.49%) | 2,534 |
| 17 Oct 2005 | INR | 33.25 | 34.75 | 32.75 | 34.5 | 34.5 | +0.1 (+0.29%) | 2,515 |
| 14 Oct 2005 | INR | 34.55 | 34.55 | 34.4 | 34.4 | 34.4 | -1.5 (-4.18%) | 1,650 |
| 13 Oct 2005 | INR | 34.85 | 35.9 | 34.6 | 35.9 | 35.9 | -0.4 (-1.10%) | 1,490 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 35.95 | 36.5 | 35.85 | 36.3 | 36.3 | -1.4 (-3.71%) | 2,126 |
| 10 Oct 2005 | INR | 37 | 38 | 36.05 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,300 |
| 7 Oct 2005 | INR | 35.8 | 37.5 | 35.7 | 37.5 | 37.5 | +0.1 (+0.27%) | 1,301 |
| 6 Oct 2005 | INR | 36.8 | 37.8 | 36.7 | 37.4 | 37.4 | -1.2 (-3.11%) | 1,718 |
| 5 Oct 2005 | INR | 36.4 | 39 | 36 | 38.6 | 38.6 | +0.7 (+1.85%) | 2,347 |
| 4 Oct 2005 | INR | 35.1 | 38.25 | 35.1 | 37.9 | 37.9 | +0.9 (+2.43%) | 505 |
| 3 Oct 2005 | INR | 35 | 37.1 | 34.95 | 37 | 37 | +0.35 (+0.95%) | 3,075 |
| 30 Sep 2005 | INR | 36.65 | 37.25 | 36.65 | 36.65 | 36.65 | -1.85 (-4.81%) | 3,716 |
| 29 Sep 2005 | INR | 37.6 | 39 | 37.1 | 38.5 | 38.5 | 0.0 (0.0%) | 5,753 |
| 28 Sep 2005 | INR | 38 | 39.95 | 37.6 | 38.5 | 38.5 | -1.3 (-3.27%) | 1,170 |
| 27 Sep 2005 | INR | 38.15 | 39.85 | 37.3 | 39.8 | 39.8 | +0.75 (+1.92%) | 5,050 |
| 26 Sep 2005 | INR | 39 | 39.9 | 38.3 | 39.05 | 39.05 | -0.65 (-1.64%) | 7,475 |
| 23 Sep 2005 | INR | 37.4 | 40 | 37.4 | 39.7 | 39.7 | +0.35 (+0.89%) | 6,326 |
| 22 Sep 2005 | INR | 42.95 | 42.95 | 39.35 | 39.35 | 39.35 | -2.05 (-4.95%) | 4,399 |
| 21 Sep 2005 | INR | 40.9 | 41.4 | 40.75 | 41.4 | 41.4 | -1.5 (-3.50%) | 18,612 |
| 20 Sep 2005 | INR | 40.55 | 43.25 | 40.5 | 42.9 | 42.9 | -2.1 (-4.67%) | 2,771 |
