| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | INR | 42 | 42 | 40.1 | 41.85 | 41.85 | +1.65 (+4.10%) | 6,125 |
| 28 Oct 2005 | INR | 41.1 | 41.5 | 39 | 40.2 | 40.2 | -0.8 (-1.95%) | 6,176 |
| 27 Oct 2005 | INR | 42 | 42.85 | 40.7 | 41 | 41 | -0.35 (-0.85%) | 14,506 |
| 26 Oct 2005 | INR | 41.7 | 42.3 | 40.1 | 41.35 | 41.35 | -0.65 (-1.55%) | 6,201 |
| 25 Oct 2005 | INR | 41.8 | 42 | 41.25 | 42 | 42 | +0.8 (+1.94%) | 4,120 |
| 24 Oct 2005 | INR | 43.5 | 43.5 | 41.05 | 41.2 | 41.2 | -1.15 (-2.72%) | 7,575 |
| 21 Oct 2005 | INR | 41.5 | 42.9 | 38.6 | 42.35 | 42.35 | +3.35 (+8.59%) | 26,882 |
| 20 Oct 2005 | INR | 41.7 | 42 | 38.05 | 39 | 39 | -2.9 (-6.92%) | 16,685 |
| 19 Oct 2005 | INR | 40.7 | 41.9 | 38.5 | 41.9 | 41.9 | +2.75 (+7.02%) | 20,710 |
| 18 Oct 2005 | INR | 45 | 45 | 38.8 | 39.15 | 39.15 | -4 (-9.27%) | 87,021 |
| 17 Oct 2005 | INR | 47.55 | 47.55 | 42.9 | 43.15 | 43.15 | -4.6 (-9.63%) | 32,291 |
| 14 Oct 2005 | INR | 48.45 | 48.55 | 47.4 | 47.75 | 47.75 | -1.65 (-3.34%) | 8,810 |
| 13 Oct 2005 | INR | 49.5 | 50.4 | 49.35 | 49.4 | 49.4 | -0.1 (-0.20%) | 5,130 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 50.5 | 50.5 | 47.75 | 49.5 | 49.5 | -0.75 (-1.49%) | 7,375 |
| 10 Oct 2005 | INR | 52 | 52.55 | 50.05 | 50.25 | 50.25 | -0.25 (-0.50%) | 9,328 |
| 7 Oct 2005 | INR | 52.5 | 53.4 | 48.05 | 50.5 | 50.5 | -2 (-3.81%) | 22,335 |
| 6 Oct 2005 | INR | 51.9 | 52.95 | 50.3 | 52.5 | 52.5 | +0.95 (+1.84%) | 4,779 |
| 5 Oct 2005 | INR | 53.5 | 53.6 | 51.25 | 51.55 | 51.55 | -1.55 (-2.92%) | 13,590 |
| 4 Oct 2005 | INR | 52.55 | 55 | 52.55 | 53.1 | 53.1 | -0.7 (-1.30%) | 8,000 |
| 3 Oct 2005 | INR | 54.4 | 54.4 | 51.3 | 53.8 | 53.8 | +2.05 (+3.96%) | 8,665 |
| 30 Sep 2005 | INR | 53 | 53 | 49 | 51.75 | 51.75 | -1.85 (-3.45%) | 33,117 |
| 29 Sep 2005 | INR | 56.2 | 56.2 | 52.1 | 53.6 | 53.6 | -3.1 (-5.47%) | 25,468 |
| 28 Sep 2005 | INR | 57.05 | 57.05 | 55.5 | 56.7 | 56.7 | +0.2 (+0.35%) | 36,379 |
| 27 Sep 2005 | INR | 56.15 | 59 | 55.3 | 56.5 | 56.5 | +0.95 (+1.71%) | 52,751 |
| 26 Sep 2005 | INR | 52.8 | 55.55 | 51.55 | 55.55 | 55.55 | +5.05 (+10%) | 30,761 |
| 23 Sep 2005 | INR | 51.5 | 52.9 | 48 | 50.5 | 50.5 | -0.95 (-1.85%) | 30,664 |
| 22 Sep 2005 | INR | 56.2 | 57.15 | 51.4 | 51.45 | 51.45 | -5.65 (-9.89%) | 41,152 |
| 21 Sep 2005 | INR | 60.55 | 60.55 | 54.45 | 57.1 | 57.1 | -3.25 (-5.39%) | 56,131 |
| 20 Sep 2005 | INR | 62 | 63 | 59 | 60.35 | 60.35 | -2.45 (-3.90%) | 41,125 |
