| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 39.9 | 41 | 38.05 | 38.05 | 38.05 | -1.45 (-3.67%) | 9,234 |
| 19 Oct 2005 | INR | 40.1 | 41.2 | 39.1 | 39.5 | 39.5 | -1.1 (-2.71%) | 7,977 |
| 18 Oct 2005 | INR | 40.35 | 41.4 | 40.35 | 40.6 | 40.6 | -0.1 (-0.25%) | 8,612 |
| 17 Oct 2005 | INR | 42.25 | 43.25 | 40.05 | 40.7 | 40.7 | -1.55 (-3.67%) | 7,215 |
| 14 Oct 2005 | INR | 42.8 | 43.95 | 41.7 | 42.25 | 42.25 | -0.55 (-1.29%) | 9,165 |
| 13 Oct 2005 | INR | 44 | 44.8 | 42.55 | 42.8 | 42.8 | -2.05 (-4.57%) | 8,137 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 43.3 | 45 | 42.55 | 44.85 | 44.85 | +0.55 (+1.24%) | 14,075 |
| 10 Oct 2005 | INR | 45 | 45.4 | 43.05 | 44.3 | 44.3 | +0.3 (+0.68%) | 15,923 |
| 7 Oct 2005 | INR | 45.75 | 45.75 | 43.15 | 44 | 44 | -0.65 (-1.46%) | 12,827 |
| 6 Oct 2005 | INR | 45.7 | 45.7 | 43.2 | 44.65 | 44.65 | -0.25 (-0.56%) | 12,528 |
| 5 Oct 2005 | INR | 44.5 | 46.25 | 44.4 | 44.9 | 44.9 | -0.1 (-0.22%) | 52,213 |
| 4 Oct 2005 | INR | 44 | 45.45 | 44 | 45 | 45 | +1.1 (+2.51%) | 45,027 |
| 3 Oct 2005 | INR | 43 | 45.35 | 43 | 43.9 | 43.9 | +1.35 (+3.17%) | 32,460 |
| 30 Sep 2005 | INR | 40.3 | 43 | 39 | 42.55 | 42.55 | +1.75 (+4.29%) | 24,089 |
| 29 Sep 2005 | INR | 42 | 44.45 | 40.05 | 40.8 | 40.8 | -1.25 (-2.97%) | 31,722 |
| 28 Sep 2005 | INR | 42.1 | 42.65 | 41.65 | 42.05 | 42.05 | +0.05 (+0.12%) | 13,384 |
| 27 Sep 2005 | INR | 43.1 | 43.5 | 42 | 42 | 42 | -0.6 (-1.41%) | 12,045 |
| 26 Sep 2005 | INR | 45 | 45 | 41.45 | 42.6 | 42.6 | +2.05 (+5.06%) | 15,397 |
| 23 Sep 2005 | INR | 39.5 | 42 | 39.5 | 40.55 | 40.55 | +0.05 (+0.12%) | 13,569 |
| 22 Sep 2005 | INR | 43.45 | 43.5 | 40.35 | 40.5 | 40.5 | -2.85 (-6.57%) | 28,784 |
| 21 Sep 2005 | INR | 45.6 | 45.65 | 42.25 | 43.35 | 43.35 | -1.65 (-3.67%) | 45,278 |
| 20 Sep 2005 | INR | 45.55 | 46.2 | 43.65 | 45 | 45 | 0.0 (0.0%) | 36,874 |
| 19 Sep 2005 | INR | 46.85 | 46.85 | 44.7 | 45 | 45 | -0.35 (-0.77%) | 33,634 |
| 16 Sep 2005 | INR | 47 | 47.5 | 45 | 45.35 | 45.35 | 0.0 (0.0%) | 28,643 |
| 15 Sep 2005 | INR | 45.5 | 46.5 | 44.85 | 45.35 | 45.35 | +0.4 (+0.89%) | 48,894 |
| 14 Sep 2005 | INR | 46.5 | 47 | 44.5 | 44.95 | 44.95 | -1.6 (-3.44%) | 28,458 |
| 13 Sep 2005 | INR | 47.7 | 47.7 | 46 | 46.55 | 46.55 | -0.15 (-0.32%) | 25,852 |
| 12 Sep 2005 | INR | 46 | 48 | 46 | 46.7 | 46.7 | +0.45 (+0.97%) | 23,289 |
| 9 Sep 2005 | INR | 46.55 | 49.4 | 45.55 | 46.25 | 46.25 | -1.95 (-4.05%) | 17,082 |
