| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | INR | 28 | 28 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 900 |
| 27 Oct 2005 | INR | 30.1 | 30.1 | 29 | 29 | 29 | -1.5 (-4.92%) | 3,277 |
| 26 Oct 2005 | INR | 31.1 | 31.1 | 30.15 | 30.5 | 30.5 | -0.6 (-1.93%) | 817 |
| 25 Oct 2005 | INR | 30.8 | 31.5 | 30.8 | 31.1 | 31.1 | +0.1 (+0.32%) | 2,150 |
| 24 Oct 2005 | INR | 31 | 31 | 31 | 31 | 31 | +1 (+3.33%) | 250 |
| 21 Oct 2005 | INR | 30.1 | 30.1 | 30 | 30 | 30 | -1.55 (-4.91%) | 8,500 |
| 20 Oct 2005 | INR | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 1,000 |
| 19 Oct 2005 | INR | 33.2 | 34.4 | 33.2 | 33.2 | 33.2 | -1.55 (-4.46%) | 1,400 |
| 18 Oct 2005 | INR | 36 | 36 | 34.75 | 34.75 | 34.75 | -1.45 (-4.01%) | 450 |
| 17 Oct 2005 | INR | 36.5 | 36.5 | 36.1 | 36.2 | 36.2 | -1.55 (-4.11%) | 600 |
| 14 Oct 2005 | INR | 39.25 | 39.25 | 37.75 | 37.75 | 37.75 | -1.95 (-4.91%) | 1,319 |
| 13 Oct 2005 | INR | 40.1 | 40.5 | 39.45 | 39.7 | 39.7 | -0.3 (-0.75%) | 1,200 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 38.65 | 40 | 38.65 | 40 | 40 | -0.65 (-1.60%) | 860 |
| 10 Oct 2005 | INR | 40.15 | 42.75 | 40.15 | 40.65 | 40.65 | -1.55 (-3.67%) | 2,143 |
| 7 Oct 2005 | INR | 42.55 | 42.65 | 41.15 | 42.2 | 42.2 | -0.8 (-1.86%) | 3,549 |
| 6 Oct 2005 | INR | 45.35 | 45.75 | 43 | 43 | 43 | -0.75 (-1.71%) | 10,000 |
| 5 Oct 2005 | INR | 46.65 | 46.65 | 43.4 | 43.75 | 43.75 | -0.75 (-1.69%) | 2,977 |
| 4 Oct 2005 | INR | 42.1 | 44.9 | 42.05 | 44.5 | 44.5 | -0.2 (-0.45%) | 2,501 |
| 3 Oct 2005 | INR | 42.75 | 44.7 | 41.15 | 44.7 | 44.7 | +1.9 (+4.44%) | 3,125 |
| 30 Sep 2005 | INR | 43 | 43 | 42.8 | 42.8 | 42.8 | -2.2 (-4.89%) | 5,015 |
| 29 Sep 2005 | INR | 46 | 46.5 | 45 | 45 | 45 | -0.05 (-0.11%) | 8,450 |
| 28 Sep 2005 | INR | 48 | 48 | 45 | 45.05 | 45.05 | -0.95 (-2.07%) | 6,118 |
| 27 Sep 2005 | INR | 48.2 | 49.45 | 46 | 46 | 46 | -2 (-4.17%) | 6,414 |
| 26 Sep 2005 | INR | 44.75 | 49 | 44.75 | 48 | 48 | +0.9 (+1.91%) | 17,172 |
| 23 Sep 2005 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -2.45 (-4.94%) | 2,990 |
| 22 Sep 2005 | INR | 50.1 | 52.9 | 49.55 | 49.55 | 49.55 | -2.45 (-4.71%) | 8,248 |
| 21 Sep 2005 | INR | 54.75 | 54.75 | 51 | 52 | 52 | -1.65 (-3.08%) | 13,448 |
| 20 Sep 2005 | INR | 56 | 57.65 | 53 | 53.65 | 53.65 | -1.35 (-2.45%) | 23,255 |
| 19 Sep 2005 | INR | 58.4 | 58.4 | 54.15 | 55 | 55 | -0.65 (-1.17%) | 49,082 |
