| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 29.85 | 29.85 | 28.75 | 28.75 | 28.75 | +0.2 (+0.70%) | 1,475 |
| 17 Oct 2005 | INR | 30.1 | 30.1 | 28 | 28.55 | 28.55 | -1.85 (-6.09%) | 7,001 |
| 14 Oct 2005 | INR | 30.05 | 31.05 | 29 | 30.4 | 30.4 | -0.35 (-1.14%) | 7,431 |
| 13 Oct 2005 | INR | 31.05 | 31.05 | 30 | 30.75 | 30.75 | -0.25 (-0.81%) | 9,725 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 31 | 31 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 31.6 | 32.45 | 29.15 | 31 | 31 | -0.5 (-1.59%) | 10,665 |
| 10 Oct 2005 | INR | 34 | 35 | 31.5 | 31.5 | 31.5 | -2.5 (-7.35%) | 2,952 |
| 7 Oct 2005 | INR | 33.5 | 34.55 | 32.2 | 34 | 34 | +0.85 (+2.56%) | 8,156 |
| 6 Oct 2005 | INR | 33.3 | 33.3 | 33 | 33.15 | 33.15 | -0.05 (-0.15%) | 2,260 |
| 5 Oct 2005 | INR | 34.35 | 36.65 | 33.1 | 33.2 | 33.2 | -2.1 (-5.95%) | 3,521 |
| 4 Oct 2005 | INR | 32 | 36.5 | 32 | 35.3 | 35.3 | +3.15 (+9.80%) | 8,274 |
| 3 Oct 2005 | INR | 31.15 | 32.7 | 31.15 | 32.15 | 32.15 | +1.15 (+3.71%) | 4,650 |
| 30 Sep 2005 | INR | 34.8 | 35.55 | 29.15 | 31 | 31 | -1.2 (-3.73%) | 8,406 |
| 29 Sep 2005 | INR | 34 | 37.5 | 31.15 | 32.2 | 32.2 | -3.8 (-10.56%) | 9,699 |
| 28 Sep 2005 | INR | 36.05 | 36.4 | 35.95 | 36 | 36 | -1.4 (-3.74%) | 3,900 |
| 27 Sep 2005 | INR | 37.5 | 38.95 | 36.5 | 37.4 | 37.4 | -0.6 (-1.58%) | 7,246 |
| 26 Sep 2005 | INR | 35 | 39 | 35 | 38 | 38 | +3.55 (+10.30%) | 8,523 |
| 23 Sep 2005 | INR | 33.5 | 35.65 | 31 | 34.45 | 34.45 | +1.65 (+5.03%) | 23,559 |
| 22 Sep 2005 | INR | 36.45 | 37.55 | 32.6 | 32.8 | 32.8 | -3.85 (-10.50%) | 19,056 |
| 21 Sep 2005 | INR | 41.95 | 42 | 33.5 | 36.65 | 36.65 | -4.65 (-11.26%) | 20,095 |
| 20 Sep 2005 | INR | 41.95 | 42.4 | 41 | 41.3 | 41.3 | -2.15 (-4.95%) | 14,538 |
| 19 Sep 2005 | INR | 46 | 48 | 42 | 43.45 | 43.45 | 0.0 (0.0%) | 32,957 |
| 16 Sep 2005 | INR | 39 | 46.3 | 38.95 | 43.45 | 43.45 | +5.35 (+14.04%) | 54,303 |
| 15 Sep 2005 | INR | 36.2 | 39.55 | 35.5 | 38.1 | 38.1 | +3.85 (+11.24%) | 15,714 |
| 14 Sep 2005 | INR | 35 | 37.5 | 34.15 | 34.25 | 34.25 | -0.75 (-2.14%) | 8,490 |
| 13 Sep 2005 | INR | 34.05 | 36.4 | 34.05 | 35 | 35 | -1.65 (-4.50%) | 6,449 |
| 12 Sep 2005 | INR | 37.1 | 37.1 | 35.25 | 36.65 | 36.65 | +0.1 (+0.27%) | 7,720 |
| 9 Sep 2005 | INR | 38.35 | 40.8 | 36.5 | 36.55 | 36.55 | -4.2 (-10.31%) | 20,619 |
| 8 Sep 2005 | INR | 40.95 | 41.3 | 39.2 | 40.75 | 40.75 | +0.35 (+0.87%) | 14,267 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
