| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | INR | 50 | 50.1 | 47.1 | 47.1 | 9.42 | -2.85 (-5.71%) | 6,880 |
| 24 Oct 2005 | INR | 50 | 52.4 | 47 | 49.95 | 9.99 | +1.45 (+2.99%) | 14,868 |
| 21 Oct 2005 | INR | 51.05 | 51.05 | 47 | 48.5 | 9.7 | -3.75 (-7.18%) | 10,230 |
| 20 Oct 2005 | INR | 55.4 | 57.9 | 49.25 | 52.25 | 10.45 | -1.4 (-2.61%) | 32,060 |
| 19 Oct 2005 | INR | 64 | 64.4 | 53.65 | 53.65 | 10.73 | -5.95 (-9.98%) | 110,092 |
| 18 Oct 2005 | INR | 58 | 59.6 | 58 | 59.6 | 11.92 | +5.4 (+9.96%) | 45,578 |
| 17 Oct 2005 | INR | 51 | 54.2 | 47 | 54.2 | 10.84 | +5.1 (+10.39%) | 22,522 |
| 14 Oct 2005 | INR | 51.65 | 51.65 | 49.1 | 49.1 | 9.82 | -5.4 (-9.91%) | 8,758 |
| 13 Oct 2005 | INR | 58 | 58 | 53.7 | 54.5 | 10.9 | -1.15 (-2.07%) | 1,898 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 55.65 | 11.13 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 61 | 61 | 55 | 55.65 | 11.13 | -5.35 (-8.77%) | 3,320 |
| 10 Oct 2005 | INR | 62.4 | 63 | 61 | 61 | 12.2 | +1 (+1.67%) | 7,320 |
| 7 Oct 2005 | INR | 66 | 67 | 60 | 60 | 12 | -5.5 (-8.40%) | 12,350 |
| 6 Oct 2005 | INR | 65 | 66.5 | 64.5 | 65.5 | 13.1 | +0.7 (+1.08%) | 15,188 |
| 5 Oct 2005 | INR | 66 | 66 | 64.75 | 64.8 | 12.96 | -2.7 (-4%) | 4,700 |
| 4 Oct 2005 | INR | 67 | 68 | 65.4 | 67.5 | 13.5 | +1.4 (+2.12%) | 5,108 |
| 3 Oct 2005 | INR | 66 | 67 | 66 | 66.1 | 13.22 | +1.5 (+2.32%) | 10,904 |
| 30 Sep 2005 | INR | 64.25 | 66.9 | 63.25 | 64.6 | 12.92 | -4 (-5.83%) | 77,760 |
| 29 Sep 2005 | INR | 71 | 74.9 | 67.2 | 68.6 | 13.72 | +0.05 (+0.07%) | 58,614 |
| 28 Sep 2005 | INR | 66.25 | 69.9 | 64 | 68.55 | 13.71 | +4.15 (+6.44%) | 35,972 |
| 27 Sep 2005 | INR | 68.5 | 69.7 | 63 | 64.4 | 12.88 | -3.5 (-5.15%) | 26,518 |
| 26 Sep 2005 | INR | 67.9 | 68.25 | 63.55 | 67.9 | 13.58 | +5.85 (+9.43%) | 38,816 |
| 23 Sep 2005 | INR | 66.7 | 67.8 | 57.75 | 62.05 | 12.41 | -2.1 (-3.27%) | 41,350 |
| 22 Sep 2005 | INR | 73 | 73 | 64.15 | 64.15 | 12.83 | -7.1 (-9.96%) | 36,258 |
| 21 Sep 2005 | INR | 71.95 | 75 | 63.45 | 71.25 | 14.25 | +1.15 (+1.64%) | 131,140 |
| 20 Sep 2005 | INR | 70.3 | 73.4 | 70.1 | 70.1 | 14.02 | -3.9 (-5.27%) | 16,632 |
| 19 Sep 2005 | INR | 75.1 | 78.4 | 72 | 74 | 14.8 | -3.5 (-4.52%) | 32,690 |
| 16 Sep 2005 | INR | 76.9 | 79.8 | 75.5 | 77.5 | 15.5 | +3.75 (+5.08%) | 61,660 |
| 15 Sep 2005 | INR | 69 | 73.75 | 68.1 | 73.75 | 14.75 | +6.25 (+9.26%) | 49,714 |
| 14 Sep 2005 | INR | 70 | 70.5 | 66.05 | 67.5 | 13.5 | -3.4 (-4.80%) | 34,580 |
