| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 37 | 37 | 35.35 | 36.35 | 36.35 | -0.1 (-0.27%) | 9,221 |
| 18 Oct 2005 | INR | 36.85 | 37.7 | 36.1 | 36.45 | 36.45 | 0.0 (0.0%) | 5,374 |
| 17 Oct 2005 | INR | 37.1 | 38.5 | 35.15 | 36.45 | 36.45 | -0.9 (-2.41%) | 11,652 |
| 14 Oct 2005 | INR | 40.85 | 40.85 | 37 | 37.35 | 37.35 | -2.4 (-6.04%) | 15,057 |
| 13 Oct 2005 | INR | 39.5 | 40.35 | 38.55 | 39.75 | 39.75 | +0.55 (+1.40%) | 11,342 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 39.2 | 39.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 40.1 | 40.1 | 36.1 | 39.2 | 39.2 | -0.8 (-2%) | 14,962 |
| 10 Oct 2005 | INR | 41.5 | 41.5 | 39.4 | 40 | 40 | -1.25 (-3.03%) | 10,904 |
| 7 Oct 2005 | INR | 40.75 | 42.6 | 40.5 | 41.25 | 41.25 | +0.25 (+0.61%) | 13,791 |
| 6 Oct 2005 | INR | 41.5 | 43 | 40.2 | 41 | 41 | -2.35 (-5.42%) | 17,193 |
| 5 Oct 2005 | INR | 44.4 | 44.45 | 42.1 | 43.35 | 43.35 | -0.5 (-1.14%) | 18,181 |
| 4 Oct 2005 | INR | 42 | 44.25 | 41.2 | 43.85 | 43.85 | +2.6 (+6.30%) | 51,064 |
| 3 Oct 2005 | INR | 40 | 41.9 | 38.1 | 41.25 | 41.25 | +2 (+5.10%) | 16,465 |
| 30 Sep 2005 | INR | 40.5 | 40.5 | 36.7 | 39.25 | 39.25 | -1.5 (-3.68%) | 56,747 |
| 29 Sep 2005 | INR | 42.1 | 42.45 | 40.15 | 40.75 | 40.75 | -1.7 (-4.00%) | 10,544 |
| 28 Sep 2005 | INR | 43 | 43.7 | 42 | 42.45 | 42.45 | 0.0 (0.0%) | 10,541 |
| 27 Sep 2005 | INR | 43.25 | 45 | 42.1 | 42.45 | 42.45 | -1.6 (-3.63%) | 20,288 |
| 26 Sep 2005 | INR | 40.7 | 44.9 | 40.7 | 44.05 | 44.05 | +3.2 (+7.83%) | 34,284 |
| 23 Sep 2005 | INR | 41.6 | 42.4 | 39 | 40.85 | 40.85 | -1.95 (-4.56%) | 51,834 |
| 22 Sep 2005 | INR | 46.2 | 47.85 | 42.8 | 42.8 | 42.8 | -4.2 (-8.94%) | 42,777 |
| 21 Sep 2005 | INR | 50.5 | 50.5 | 43.75 | 47 | 47 | -1.6 (-3.29%) | 57,490 |
| 20 Sep 2005 | INR | 51.75 | 51.75 | 48.2 | 48.6 | 48.6 | -1.85 (-3.67%) | 49,195 |
| 19 Sep 2005 | INR | 50.7 | 52 | 49.2 | 50.45 | 50.45 | +1.05 (+2.13%) | 156,438 |
| 16 Sep 2005 | INR | 49.85 | 50.8 | 48.15 | 49.4 | 49.4 | +0.5 (+1.02%) | 65,408 |
| 15 Sep 2005 | INR | 48 | 49.9 | 47 | 48.9 | 48.9 | +1.55 (+3.27%) | 48,940 |
| 14 Sep 2005 | INR | 49 | 49.3 | 46.55 | 47.35 | 47.35 | -0.65 (-1.35%) | 34,831 |
| 13 Sep 2005 | INR | 48.75 | 49.4 | 48 | 48 | 48 | -0.2 (-0.41%) | 55,941 |
| 12 Sep 2005 | INR | 48.8 | 50.45 | 47.5 | 48.2 | 48.2 | +1.7 (+3.66%) | 103,917 |
| 9 Sep 2005 | INR | 48 | 48.45 | 46.5 | 46.5 | 46.5 | -0.85 (-1.80%) | 29,313 |
| 8 Sep 2005 | INR | 49.95 | 50 | 47 | 47.35 | 47.35 | -1.1 (-2.27%) | 29,821 |
