| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 28 | 28 | 25.05 | 25.5 | 25.5 | -0.6 (-2.30%) | 5,171 |
| 19 Oct 2005 | INR | 29 | 29.6 | 26.1 | 26.1 | 26.1 | -2.7 (-9.38%) | 5,362 |
| 18 Oct 2005 | INR | 29.1 | 29.65 | 28.8 | 28.8 | 28.8 | +0.1 (+0.35%) | 4,356 |
| 17 Oct 2005 | INR | 28 | 29.3 | 28 | 28.7 | 28.7 | 0.0 (0.0%) | 5,320 |
| 14 Oct 2005 | INR | 29.5 | 30 | 28.6 | 28.7 | 28.7 | -0.6 (-2.05%) | 2,963 |
| 13 Oct 2005 | INR | 30.1 | 30.4 | 29.3 | 29.3 | 29.3 | -0.7 (-2.33%) | 4,105 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.15 | 30.9 | 29.2 | 30 | 30 | -1.6 (-5.06%) | 6,275 |
| 10 Oct 2005 | INR | 33 | 33 | 31.6 | 31.6 | 31.6 | -0.6 (-1.86%) | 3,725 |
| 7 Oct 2005 | INR | 32.75 | 32.8 | 31.5 | 32.2 | 32.2 | +0.2 (+0.63%) | 9,078 |
| 6 Oct 2005 | INR | 33 | 33 | 31.75 | 32 | 32 | -1 (-3.03%) | 4,676 |
| 5 Oct 2005 | INR | 33.1 | 34.45 | 33 | 33 | 33 | -1 (-2.94%) | 3,302 |
| 4 Oct 2005 | INR | 33.45 | 34.95 | 33.45 | 34 | 34 | +0.8 (+2.41%) | 5,872 |
| 3 Oct 2005 | INR | 31 | 33.45 | 30.05 | 33.2 | 33.2 | +1.2 (+3.75%) | 8,450 |
| 30 Sep 2005 | INR | 34.1 | 35 | 32 | 32 | 32 | -3.3 (-9.35%) | 16,610 |
| 29 Sep 2005 | INR | 35.95 | 36.5 | 35.25 | 35.3 | 35.3 | -1 (-2.75%) | 7,700 |
| 28 Sep 2005 | INR | 37.95 | 37.95 | 35.65 | 36.3 | 36.3 | +0.3 (+0.83%) | 3,600 |
| 27 Sep 2005 | INR | 38.5 | 39.4 | 35 | 36 | 36 | -2.5 (-6.49%) | 8,090 |
| 26 Sep 2005 | INR | 31.9 | 38.5 | 31.9 | 38.5 | 38.5 | +3.5 (+10%) | 12,345 |
| 23 Sep 2005 | INR | 32.75 | 37.4 | 32.75 | 35 | 35 | +0.15 (+0.43%) | 9,985 |
| 22 Sep 2005 | INR | 39 | 39.25 | 34.85 | 34.85 | 34.85 | -3.85 (-9.95%) | 16,375 |
| 21 Sep 2005 | INR | 43.5 | 43.5 | 38.3 | 38.7 | 38.7 | -4.3 (-10%) | 19,780 |
| 20 Sep 2005 | INR | 43 | 43 | 41.8 | 43 | 43 | +0.95 (+2.26%) | 6,668 |
| 19 Sep 2005 | INR | 43 | 43.5 | 41.5 | 42.05 | 42.05 | -0.45 (-1.06%) | 13,699 |
| 16 Sep 2005 | INR | 43.6 | 44.5 | 42 | 42.5 | 42.5 | -1 (-2.30%) | 14,644 |
| 15 Sep 2005 | INR | 43.5 | 44.5 | 42.1 | 43.5 | 43.5 | +1.05 (+2.47%) | 6,730 |
| 14 Sep 2005 | INR | 44.5 | 44.9 | 42 | 42.45 | 42.45 | -2.05 (-4.61%) | 12,389 |
| 13 Sep 2005 | INR | 42.7 | 45.8 | 41.75 | 44.5 | 44.5 | +1.6 (+3.73%) | 16,376 |
| 12 Sep 2005 | INR | 43.7 | 45.5 | 42.5 | 42.9 | 42.9 | +0.3 (+0.70%) | 8,513 |
| 9 Sep 2005 | INR | 44 | 44.3 | 42.1 | 42.6 | 42.6 | -1 (-2.29%) | 12,652 |
