| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 24.2 | 24.5 | 23.5 | 24.05 | 24.05 | -0.25 (-1.03%) | 6,250 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 25.8 | 26 | 23.05 | 24.3 | 24.3 | -1.3 (-5.08%) | 2,900 |
| 10 Oct 2005 | INR | 25.6 | 27 | 25.6 | 25.6 | 25.6 | -2.45 (-8.73%) | 2,100 |
| 7 Oct 2005 | INR | 28.75 | 28.75 | 27.7 | 28.05 | 28.05 | -0.2 (-0.71%) | 1,210 |
| 6 Oct 2005 | INR | 30 | 30.5 | 28.25 | 28.25 | 28.25 | -1.1 (-3.75%) | 2,352 |
| 5 Oct 2005 | INR | 31.15 | 31.15 | 29.35 | 29.35 | 29.35 | -1.6 (-5.17%) | 4,765 |
| 4 Oct 2005 | INR | 28.1 | 30.95 | 28.1 | 30.95 | 30.95 | +2.8 (+9.95%) | 2,925 |
| 3 Oct 2005 | INR | 28 | 29.9 | 28 | 28.15 | 28.15 | +0.5 (+1.81%) | 600 |
| 30 Sep 2005 | INR | 28.6 | 28.65 | 27.65 | 27.65 | 27.65 | -2.9 (-9.49%) | 1,450 |
| 29 Sep 2005 | INR | 30.6 | 31.5 | 30.5 | 30.55 | 30.55 | -1.45 (-4.53%) | 3,700 |
| 28 Sep 2005 | INR | 34.5 | 34.5 | 31.1 | 32 | 32 | +0.3 (+0.95%) | 2,780 |
| 27 Sep 2005 | INR | 32 | 32 | 30.1 | 31.7 | 31.7 | +1.6 (+5.32%) | 420 |
| 26 Sep 2005 | INR | 31 | 31 | 28 | 30.1 | 30.1 | +0.1 (+0.33%) | 8,200 |
| 23 Sep 2005 | INR | 28.45 | 30 | 28.45 | 30 | 30 | 0.0 (0.0%) | 1,601 |
| 22 Sep 2005 | INR | 31.2 | 31.4 | 28.2 | 30 | 30 | -1.25 (-4%) | 4,963 |
| 21 Sep 2005 | INR | 32 | 33 | 30.95 | 31.25 | 31.25 | -3.1 (-9.02%) | 6,450 |
| 20 Sep 2005 | INR | 33.1 | 35.5 | 32.6 | 34.35 | 34.35 | +0.75 (+2.23%) | 14,708 |
| 19 Sep 2005 | INR | 35.2 | 35.2 | 32.5 | 33.6 | 33.6 | +1.35 (+4.19%) | 9,645 |
| 16 Sep 2005 | INR | 31.05 | 32.6 | 31.05 | 32.25 | 32.25 | +2.6 (+8.77%) | 22,311 |
| 15 Sep 2005 | INR | 35 | 35 | 29.05 | 29.65 | 29.65 | -2.25 (-7.05%) | 31,209 |
| 14 Sep 2005 | INR | 36.8 | 36.8 | 31.1 | 31.9 | 31.9 | -2 (-5.90%) | 21,160 |
| 13 Sep 2005 | INR | 33.85 | 33.9 | 30 | 33.9 | 33.9 | +2.95 (+9.53%) | 12,260 |
| 12 Sep 2005 | INR | 32.8 | 32.8 | 30.3 | 30.95 | 30.95 | +1.95 (+6.72%) | 3,110 |
| 9 Sep 2005 | INR | 34 | 34 | 29 | 29 | 29 | -2 (-6.45%) | 5,108 |
| 8 Sep 2005 | INR | 35 | 35 | 31 | 31 | 31 | -0.1 (-0.32%) | 8,810 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 36.95 | 36.95 | 31.1 | 31.1 | 31.1 | -2.3 (-6.89%) | 4,910 |
| 5 Sep 2005 | INR | 35 | 35 | 33.4 | 33.4 | 33.4 | -0.6 (-1.76%) | 2,985 |
| 2 Sep 2005 | INR | 37.4 | 37.4 | 32.7 | 34 | 34 | -0.8 (-2.30%) | 102,990 |
