| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 33.7 | 33.75 | 30.9 | 32.7 | 3.27 | -0.2 (-0.61%) | 13,450 |
| 18 Oct 2005 | INR | 35 | 35 | 32.9 | 32.9 | 3.29 | -1.5 (-4.36%) | 23,615 |
| 17 Oct 2005 | INR | 35.5 | 35.95 | 34.1 | 34.4 | 3.44 | -0.95 (-2.69%) | 18,837 |
| 14 Oct 2005 | INR | 35.5 | 35.5 | 33.5 | 35.35 | 3.535 | +0.35 (+1%) | 37,985 |
| 13 Oct 2005 | INR | 35.9 | 36.1 | 34.5 | 35 | 3.5 | +0.45 (+1.30%) | 18,657 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 34.55 | 3.455 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 33.9 | 35.95 | 33.35 | 34.55 | 3.455 | +0.4 (+1.17%) | 12,119 |
| 10 Oct 2005 | INR | 34.9 | 34.9 | 33.9 | 34.15 | 3.415 | +1.15 (+3.48%) | 8,524 |
| 7 Oct 2005 | INR | 34.45 | 34.9 | 33 | 33 | 3.3 | -2 (-5.71%) | 11,919 |
| 6 Oct 2005 | INR | 34.85 | 35.2 | 33.6 | 35 | 3.5 | +0.95 (+2.79%) | 7,953 |
| 5 Oct 2005 | INR | 35.65 | 35.65 | 33.55 | 34.05 | 3.405 | -1.6 (-4.49%) | 10,704 |
| 4 Oct 2005 | INR | 36.4 | 36.45 | 34 | 35.65 | 3.565 | +1.7 (+5.01%) | 18,905 |
| 3 Oct 2005 | INR | 35.5 | 36.6 | 33.5 | 33.95 | 3.395 | 0.0 (0.0%) | 9,366 |
| 30 Sep 2005 | INR | 35.95 | 36.5 | 32.85 | 33.95 | 3.395 | -2.5 (-6.86%) | 9,743 |
| 29 Sep 2005 | INR | 38 | 38.45 | 34.15 | 36.45 | 3.645 | -0.55 (-1.49%) | 45,064 |
| 28 Sep 2005 | INR | 40 | 40 | 37 | 37 | 3.7 | -1.45 (-3.77%) | 27,860 |
| 27 Sep 2005 | INR | 37.35 | 38.7 | 36.1 | 38.45 | 3.845 | +3.05 (+8.62%) | 61,921 |
| 26 Sep 2005 | INR | 32 | 35.4 | 32 | 35.4 | 3.54 | +2.05 (+6.15%) | 20,731 |
| 23 Sep 2005 | INR | 30 | 34.15 | 28.6 | 33.35 | 3.335 | +1.6 (+5.04%) | 21,972 |
| 22 Sep 2005 | INR | 36.75 | 36.8 | 31.75 | 31.75 | 3.175 | -3.5 (-9.93%) | 9,855 |
| 21 Sep 2005 | INR | 35.2 | 35.9 | 32.4 | 35.25 | 3.525 | -0.35 (-0.98%) | 13,552 |
| 20 Sep 2005 | INR | 36.05 | 36.85 | 35.6 | 35.6 | 3.56 | -1.65 (-4.43%) | 5,384 |
| 19 Sep 2005 | INR | 37 | 37.7 | 36.2 | 37.25 | 3.725 | -0.75 (-1.97%) | 18,970 |
| 16 Sep 2005 | INR | 38.25 | 38.25 | 36.5 | 38 | 3.8 | +0.5 (+1.33%) | 4,250 |
| 15 Sep 2005 | INR | 38.3 | 38.95 | 36.5 | 37.5 | 3.75 | -1.1 (-2.85%) | 10,855 |
| 14 Sep 2005 | INR | 40.25 | 42 | 38.15 | 38.6 | 3.86 | -1.4 (-3.50%) | 37,324 |
| 13 Sep 2005 | INR | 35.5 | 40 | 35.5 | 40 | 4 | +3.6 (+9.89%) | 37,626 |
| 12 Sep 2005 | INR | 36.75 | 36.9 | 35.35 | 36.4 | 3.64 | -0.5 (-1.36%) | 5,500 |
| 9 Sep 2005 | INR | 36.85 | 37 | 35 | 36.9 | 3.69 | -0.05 (-0.14%) | 7,264 |
| 8 Sep 2005 | INR | 38.1 | 38.1 | 36 | 36.95 | 3.695 | 0.0 (0.0%) | 3,195 |
