| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | INR | 36.4 | 36.45 | 35.85 | 36.45 | 36.45 | +1.7 (+4.89%) | 3,554 |
| 31 Oct 2005 | INR | 34.25 | 34.75 | 33.75 | 34.75 | 34.75 | +2.2 (+6.76%) | 6,890 |
| 28 Oct 2005 | INR | 32.4 | 34.95 | 32.35 | 32.55 | 32.55 | -1.45 (-4.26%) | 2,300 |
| 27 Oct 2005 | INR | 34.6 | 34.6 | 32 | 34 | 34 | +0.5 (+1.49%) | 1,625 |
| 26 Oct 2005 | INR | 33.65 | 33.65 | 32.4 | 33.5 | 33.5 | +1.4 (+4.36%) | 2,225 |
| 25 Oct 2005 | INR | 33.2 | 33.2 | 31.5 | 32.1 | 32.1 | +0.3 (+0.94%) | 3,285 |
| 24 Oct 2005 | INR | 32 | 34.45 | 31.8 | 31.8 | 31.8 | -1.45 (-4.36%) | 5,926 |
| 21 Oct 2005 | INR | 33.25 | 34.3 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 4,625 |
| 20 Oct 2005 | INR | 38 | 38 | 34.95 | 34.95 | 34.95 | -1.8 (-4.90%) | 4,815 |
| 19 Oct 2005 | INR | 38.75 | 38.75 | 36.75 | 36.75 | 36.75 | -2 (-5.16%) | 4,185 |
| 18 Oct 2005 | INR | 38 | 39 | 35.85 | 38.75 | 38.75 | +1.15 (+3.06%) | 6,706 |
| 17 Oct 2005 | INR | 37.7 | 37.7 | 37.6 | 37.6 | 37.6 | -1.95 (-4.93%) | 3,060 |
| 14 Oct 2005 | INR | 39.55 | 40.5 | 39.55 | 39.55 | 39.55 | -1.95 (-4.70%) | 5,165 |
| 13 Oct 2005 | INR | 41.15 | 43 | 41.15 | 41.5 | 41.5 | -0.6 (-1.43%) | 870 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 42.1 | 42.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 43.15 | 43.15 | 40.95 | 42.1 | 42.1 | -0.9 (-2.09%) | 1,450 |
| 10 Oct 2005 | INR | 43.1 | 45.8 | 41.6 | 43 | 43 | -0.55 (-1.26%) | 2,475 |
| 7 Oct 2005 | INR | 46.5 | 46.5 | 43.55 | 43.55 | 43.55 | -1.3 (-2.90%) | 2,132 |
| 6 Oct 2005 | INR | 45 | 45.5 | 43.75 | 44.85 | 44.85 | -0.95 (-2.07%) | 2,196 |
| 5 Oct 2005 | INR | 46 | 46.5 | 45.65 | 45.8 | 45.8 | -2.2 (-4.58%) | 3,551 |
| 4 Oct 2005 | INR | 48.5 | 51 | 46.7 | 48 | 48 | -1.15 (-2.34%) | 9,675 |
| 3 Oct 2005 | INR | 45.05 | 49.65 | 45 | 49.15 | 49.15 | +1.35 (+2.82%) | 4,774 |
| 30 Sep 2005 | INR | 47.2 | 49.75 | 47.2 | 47.8 | 47.8 | -1.85 (-3.73%) | 7,386 |
| 29 Sep 2005 | INR | 50 | 50.5 | 49.65 | 49.65 | 49.65 | -2.35 (-4.52%) | 4,750 |
| 28 Sep 2005 | INR | 52.3 | 53 | 49.75 | 52 | 52 | -0.3 (-0.57%) | 5,404 |
| 27 Sep 2005 | INR | 56 | 56.85 | 52 | 52.3 | 52.3 | -2.7 (-4.91%) | 12,010 |
| 26 Sep 2005 | INR | 50.2 | 55.4 | 50.2 | 55 | 55 | +2.2 (+4.17%) | 13,258 |
| 23 Sep 2005 | INR | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | -2.75 (-4.95%) | 2,010 |
| 22 Sep 2005 | INR | 57.8 | 57.8 | 55.55 | 55.55 | 55.55 | -2.9 (-4.96%) | 5,580 |
| 21 Sep 2005 | INR | 61.5 | 61.5 | 58.45 | 58.45 | 58.45 | -3.05 (-4.96%) | 5,095 |
