| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 26 | 27 | 24.8 | 25 | 25 | -1 (-3.85%) | 30,251 |
| 17 Oct 2005 | INR | 26.65 | 28.15 | 25.7 | 26 | 26 | -1.55 (-5.63%) | 46,868 |
| 14 Oct 2005 | INR | 28.7 | 28.7 | 27.25 | 27.55 | 27.55 | -1.25 (-4.34%) | 15,383 |
| 13 Oct 2005 | INR | 29.25 | 30.25 | 28.55 | 28.8 | 28.8 | -0.55 (-1.87%) | 6,473 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30.9 | 30.9 | 29 | 29.35 | 29.35 | +0.45 (+1.56%) | 4,519 |
| 10 Oct 2005 | INR | 30 | 30 | 28.9 | 28.9 | 28.9 | -0.9 (-3.02%) | 5,750 |
| 7 Oct 2005 | INR | 31 | 31.5 | 29.1 | 29.8 | 29.8 | -1.2 (-3.87%) | 18,341 |
| 6 Oct 2005 | INR | 28.05 | 31.7 | 28.05 | 31 | 31 | +0.3 (+0.98%) | 25,316 |
| 5 Oct 2005 | INR | 30.9 | 31.5 | 30.65 | 30.7 | 30.7 | -0.95 (-3.00%) | 29,945 |
| 4 Oct 2005 | INR | 30.25 | 32.05 | 30.1 | 31.65 | 31.65 | +1.55 (+5.15%) | 19,025 |
| 3 Oct 2005 | INR | 28.25 | 31.5 | 28.25 | 30.1 | 30.1 | +0.8 (+2.73%) | 20,410 |
| 30 Sep 2005 | INR | 30 | 30.9 | 28.1 | 29.3 | 29.3 | -1.6 (-5.18%) | 53,202 |
| 29 Sep 2005 | INR | 33.15 | 33.9 | 30.7 | 30.9 | 30.9 | -2.2 (-6.65%) | 19,972 |
| 28 Sep 2005 | INR | 32.3 | 33.5 | 32.2 | 33.1 | 33.1 | +0.4 (+1.22%) | 28,650 |
| 27 Sep 2005 | INR | 33.8 | 33.9 | 32 | 32.7 | 32.7 | -0.35 (-1.06%) | 83,898 |
| 26 Sep 2005 | INR | 30 | 33.9 | 29.25 | 33.05 | 33.05 | +3.45 (+11.66%) | 80,353 |
| 23 Sep 2005 | INR | 31.05 | 32.8 | 27.7 | 29.6 | 29.6 | 0.0 (0.0%) | 97,742 |
| 22 Sep 2005 | INR | 33 | 35.25 | 29.2 | 29.6 | 29.6 | -5.9 (-16.62%) | 97,770 |
| 21 Sep 2005 | INR | 38.95 | 38.95 | 32 | 35.5 | 35.5 | -3 (-7.79%) | 81,415 |
| 20 Sep 2005 | INR | 39.15 | 41.2 | 38.1 | 38.5 | 38.5 | -1.5 (-3.75%) | 123,318 |
| 19 Sep 2005 | INR | 38.9 | 41.5 | 38.2 | 40 | 40 | +1.95 (+5.12%) | 163,398 |
| 16 Sep 2005 | INR | 40.55 | 40.9 | 37.7 | 38.05 | 38.05 | -1.7 (-4.28%) | 129,496 |
| 15 Sep 2005 | INR | 38.9 | 42.9 | 38 | 39.75 | 39.75 | +1.75 (+4.61%) | 323,720 |
| 14 Sep 2005 | INR | 40.2 | 41.4 | 37 | 38 | 38 | -2.1 (-5.24%) | 336,449 |
| 13 Sep 2005 | INR | 36.5 | 41.4 | 35.3 | 40.1 | 40.1 | +5.1 (+14.57%) | 817,238 |
| 12 Sep 2005 | INR | 36.5 | 37 | 35 | 35 | 35 | -0.45 (-1.27%) | 109,082 |
| 9 Sep 2005 | INR | 37.4 | 37.4 | 34.75 | 35.45 | 35.45 | -1 (-2.74%) | 103,192 |
| 8 Sep 2005 | INR | 35.9 | 37.8 | 35 | 36.45 | 36.45 | +2.1 (+6.11%) | 169,475 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 34.35 | 34.35 | 0.0 (0.0%) | 0 |
