| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 30.45 | 30.45 | 27.2 | 27.2 | 27.2 | -3.25 (-10.67%) | 5,120 |
| 19 Oct 2005 | INR | 31.05 | 31.9 | 29.25 | 30.45 | 30.45 | -1.7 (-5.29%) | 7,730 |
| 18 Oct 2005 | INR | 34.55 | 34.6 | 31.75 | 32.15 | 32.15 | -0.85 (-2.58%) | 5,283 |
| 17 Oct 2005 | INR | 31 | 33.8 | 31 | 33 | 33 | -1 (-2.94%) | 15,882 |
| 14 Oct 2005 | INR | 35.55 | 35.55 | 34 | 34 | 34 | -2.05 (-5.69%) | 5,700 |
| 13 Oct 2005 | INR | 36.45 | 36.85 | 36 | 36.05 | 36.05 | -0.95 (-2.57%) | 4,765 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 35.55 | 37.15 | 35.55 | 37 | 37 | -0.7 (-1.86%) | 4,076 |
| 10 Oct 2005 | INR | 38.15 | 38.75 | 37 | 37.7 | 37.7 | +0.7 (+1.89%) | 2,250 |
| 7 Oct 2005 | INR | 38.45 | 38.75 | 37 | 37 | 37 | -0.2 (-0.54%) | 4,700 |
| 6 Oct 2005 | INR | 39.75 | 39.75 | 36.55 | 37.2 | 37.2 | -0.85 (-2.23%) | 5,325 |
| 5 Oct 2005 | INR | 39.55 | 40 | 38.05 | 38.05 | 38.05 | -1.4 (-3.55%) | 5,210 |
| 4 Oct 2005 | INR | 39.9 | 40.8 | 39 | 39.45 | 39.45 | +1 (+2.60%) | 12,824 |
| 3 Oct 2005 | INR | 36.5 | 39 | 36 | 38.45 | 38.45 | +1.95 (+5.34%) | 9,577 |
| 30 Sep 2005 | INR | 39.2 | 40 | 36.5 | 36.5 | 36.5 | -4.05 (-9.99%) | 24,168 |
| 29 Sep 2005 | INR | 42.3 | 44 | 40.25 | 40.55 | 40.55 | -1.1 (-2.64%) | 23,708 |
| 28 Sep 2005 | INR | 39.8 | 42 | 38.7 | 41.65 | 41.65 | +2.5 (+6.39%) | 26,974 |
| 27 Sep 2005 | INR | 40 | 41.9 | 38 | 39.15 | 39.15 | +0.05 (+0.13%) | 11,976 |
| 26 Sep 2005 | INR | 33.2 | 39.1 | 33.2 | 39.1 | 39.1 | +3.65 (+10.30%) | 9,327 |
| 23 Sep 2005 | INR | 37.2 | 37.85 | 35.25 | 35.45 | 35.45 | -1.7 (-4.58%) | 12,290 |
| 22 Sep 2005 | INR | 39 | 41 | 37.15 | 37.15 | 37.15 | -4.1 (-9.94%) | 15,366 |
| 21 Sep 2005 | INR | 41.75 | 42.05 | 39 | 41.25 | 41.25 | -1.4 (-3.28%) | 16,103 |
| 20 Sep 2005 | INR | 42.65 | 42.95 | 42 | 42.65 | 42.65 | -0.15 (-0.35%) | 10,370 |
| 19 Sep 2005 | INR | 42.95 | 43.25 | 42 | 42.8 | 42.8 | +0.55 (+1.30%) | 8,217 |
| 16 Sep 2005 | INR | 44.9 | 44.95 | 41.25 | 42.25 | 42.25 | -2.4 (-5.38%) | 17,748 |
| 15 Sep 2005 | INR | 43.5 | 44.65 | 42.3 | 44.65 | 44.65 | +2.2 (+5.18%) | 14,109 |
| 14 Sep 2005 | INR | 42 | 43.5 | 42 | 42.45 | 42.45 | -0.4 (-0.93%) | 11,650 |
| 13 Sep 2005 | INR | 43.5 | 43.9 | 42.3 | 42.85 | 42.85 | -0.65 (-1.49%) | 7,567 |
| 12 Sep 2005 | INR | 44.8 | 44.95 | 43.25 | 43.5 | 43.5 | -0.25 (-0.57%) | 10,960 |
| 9 Sep 2005 | INR | 45.25 | 45.7 | 43.5 | 43.75 | 43.75 | -1.3 (-2.89%) | 15,565 |
