| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 43.95 | 44.2 | 43 | 43.9 | 43.9 | +1.15 (+2.69%) | 25,739 |
| 17 Oct 2005 | INR | 42 | 44 | 42 | 42.75 | 42.75 | -1.2 (-2.73%) | 21,680 |
| 14 Oct 2005 | INR | 43.95 | 45 | 43.65 | 43.95 | 43.95 | -0.75 (-1.68%) | 41,305 |
| 13 Oct 2005 | INR | 41 | 44.85 | 41 | 44.7 | 44.7 | +1.95 (+4.56%) | 61,941 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 44.3 | 45 | 42 | 42.75 | 42.75 | -1.7 (-3.82%) | 32,023 |
| 10 Oct 2005 | INR | 45.5 | 46 | 43.5 | 44.45 | 44.45 | -0.8 (-1.77%) | 30,986 |
| 7 Oct 2005 | INR | 46.6 | 47.8 | 44 | 45.25 | 45.25 | -0.3 (-0.66%) | 32,899 |
| 6 Oct 2005 | INR | 45.65 | 48 | 45.5 | 45.55 | 45.55 | -2.3 (-4.81%) | 46,350 |
| 5 Oct 2005 | INR | 49.1 | 49.45 | 46.5 | 47.85 | 47.85 | +0.75 (+1.59%) | 102,222 |
| 4 Oct 2005 | INR | 46.45 | 47.1 | 45 | 47.1 | 47.1 | +2.2 (+4.90%) | 23,451 |
| 3 Oct 2005 | INR | 40.7 | 44.9 | 40.7 | 44.9 | 44.9 | +2.1 (+4.91%) | 143,838 |
| 30 Sep 2005 | INR | 42.8 | 44 | 42.8 | 42.8 | 42.8 | -2.25 (-4.99%) | 53,602 |
| 29 Sep 2005 | INR | 47.5 | 48 | 45.05 | 45.05 | 45.05 | -2.45 (-5.16%) | 60,089 |
| 28 Sep 2005 | INR | 48.05 | 50 | 46.6 | 47.5 | 47.5 | -1.5 (-3.06%) | 34,777 |
| 27 Sep 2005 | INR | 51 | 51.7 | 47.05 | 49 | 49 | -1.7 (-3.35%) | 49,859 |
| 26 Sep 2005 | INR | 46.7 | 51.55 | 46.7 | 50.7 | 50.7 | +1.55 (+3.15%) | 103,375 |
| 23 Sep 2005 | INR | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -2.55 (-4.93%) | 14,103 |
| 22 Sep 2005 | INR | 51.7 | 57.1 | 51.7 | 51.7 | 51.7 | -2.7 (-4.96%) | 34,513 |
| 21 Sep 2005 | INR | 58 | 58 | 54.4 | 54.4 | 54.4 | -2.85 (-4.98%) | 39,700 |
| 20 Sep 2005 | INR | 61 | 61.75 | 56.5 | 57.25 | 57.25 | -1.6 (-2.72%) | 392,002 |
| 19 Sep 2005 | INR | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | +2.8 (+5.00%) | 43,520 |
| 16 Sep 2005 | INR | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | +2.65 (+4.96%) | 16,291 |
| 15 Sep 2005 | INR | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | +2.5 (+4.91%) | 10,342 |
| 14 Sep 2005 | INR | 49 | 50.9 | 48 | 50.9 | 50.9 | +2.4 (+4.95%) | 87,301 |
| 13 Sep 2005 | INR | 48.3 | 50 | 48 | 48.5 | 48.5 | -1 (-2.02%) | 31,810 |
| 12 Sep 2005 | INR | 49.4 | 50.95 | 47.5 | 49.5 | 49.5 | +0.4 (+0.81%) | 62,111 |
| 9 Sep 2005 | INR | 51.1 | 52 | 48.5 | 49.1 | 49.1 | -1.15 (-2.29%) | 39,755 |
| 8 Sep 2005 | INR | 50 | 52 | 50 | 50.25 | 50.25 | +0.25 (+0.50%) | 39,428 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 50 | 50 | 0.0 (0.0%) | 0 |
