| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | INR | 64.6 | 64.6 | 60.5 | 61 | 6.1 | -2.9 (-4.54%) | 2,409 |
| 27 Oct 2005 | INR | 67.95 | 67.95 | 61.25 | 63.9 | 6.39 | -1.6 (-2.44%) | 4,056 |
| 26 Oct 2005 | INR | 65.9 | 65.9 | 63.1 | 65.5 | 6.55 | -1 (-1.50%) | 2,300 |
| 25 Oct 2005 | INR | 65.15 | 66.5 | 65 | 66.5 | 6.65 | +2 (+3.10%) | 353 |
| 24 Oct 2005 | INR | 63.5 | 66.35 | 63.5 | 64.5 | 6.45 | +1.4 (+2.22%) | 1,770 |
| 21 Oct 2005 | INR | 61.55 | 63.75 | 61 | 63.1 | 6.31 | +2.3 (+3.78%) | 7,295 |
| 20 Oct 2005 | INR | 71 | 71 | 55.5 | 60.8 | 6.08 | -7.2 (-10.59%) | 7,108 |
| 19 Oct 2005 | INR | 71.75 | 71.75 | 65.7 | 68 | 6.8 | +1.8 (+2.72%) | 14,400 |
| 18 Oct 2005 | INR | 74.2 | 74.2 | 66.2 | 66.2 | 6.62 | -3.8 (-5.43%) | 5,072 |
| 17 Oct 2005 | INR | 72.9 | 72.9 | 69 | 70 | 7 | -3.05 (-4.18%) | 5,333 |
| 14 Oct 2005 | INR | 76 | 76 | 73.05 | 73.05 | 7.305 | -2.7 (-3.56%) | 6,293 |
| 13 Oct 2005 | INR | 78 | 78.5 | 75 | 75.75 | 7.575 | -1.25 (-1.62%) | 7,104 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 77 | 7.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 73.85 | 77 | 73.55 | 77 | 7.7 | -1.2 (-1.53%) | 2,838 |
| 10 Oct 2005 | INR | 78.1 | 78.25 | 77.35 | 78.2 | 7.82 | -0.75 (-0.95%) | 3,400 |
| 7 Oct 2005 | INR | 79.5 | 80.75 | 77.2 | 78.95 | 7.895 | -0.5 (-0.63%) | 6,703 |
| 6 Oct 2005 | INR | 78 | 80 | 78 | 79.45 | 7.945 | -1.5 (-1.85%) | 4,958 |
| 5 Oct 2005 | INR | 81.25 | 81.25 | 78.15 | 80.95 | 8.095 | -0.1 (-0.12%) | 4,810 |
| 4 Oct 2005 | INR | 80.35 | 82.5 | 80.25 | 81.05 | 8.105 | +1.45 (+1.82%) | 6,065 |
| 3 Oct 2005 | INR | 76 | 82 | 76 | 79.6 | 7.96 | +2.75 (+3.58%) | 8,755 |
| 30 Sep 2005 | INR | 79 | 80 | 73.1 | 76.85 | 7.685 | -4.15 (-5.12%) | 11,002 |
| 29 Sep 2005 | INR | 80.85 | 82.5 | 79.05 | 81 | 8.1 | -1 (-1.22%) | 14,659 |
| 28 Sep 2005 | INR | 82.95 | 82.95 | 80 | 82 | 8.2 | -2 (-2.38%) | 16,254 |
| 27 Sep 2005 | INR | 83 | 84.9 | 81.65 | 84 | 8.4 | +1.3 (+1.57%) | 50,723 |
| 26 Sep 2005 | INR | 79 | 84 | 78.5 | 82.7 | 8.27 | +4.7 (+6.03%) | 17,720 |
| 23 Sep 2005 | INR | 77.5 | 79.85 | 75 | 78 | 7.8 | +0.65 (+0.84%) | 30,231 |
| 22 Sep 2005 | INR | 85.1 | 89 | 76.4 | 77.35 | 7.735 | -10.55 (-12.00%) | 55,433 |
| 21 Sep 2005 | INR | 99 | 99.8 | 80 | 87.9 | 8.79 | -8.25 (-8.58%) | 68,297 |
| 20 Sep 2005 | INR | 93.85 | 98.75 | 90.25 | 96.15 | 9.615 | +3.7 (+4.00%) | 198,250 |
| 19 Sep 2005 | INR | 88.05 | 93.05 | 87.25 | 92.45 | 9.245 | +3.85 (+4.35%) | 58,295 |
