| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 64.5 | 66.4 | 60.75 | 60.75 | 60.75 | -3.15 (-4.93%) | 91,087 |
| 19 Oct 2005 | INR | 63.9 | 70.6 | 63.9 | 63.9 | 63.9 | -2.95 (-4.41%) | 141,322 |
| 18 Oct 2005 | INR | 66.85 | 71 | 66.85 | 66.85 | 66.85 | -3.5 (-4.98%) | 71,359 |
| 17 Oct 2005 | INR | 70.35 | 71 | 70.35 | 70.35 | 70.35 | -3.7 (-5.00%) | 9,185 |
| 14 Oct 2005 | INR | 74.15 | 75 | 74.05 | 74.05 | 74.05 | -3.85 (-4.94%) | 33,256 |
| 13 Oct 2005 | INR | 78.5 | 80.95 | 77.9 | 77.9 | 77.9 | -4.05 (-4.94%) | 39,238 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 81.95 | 81.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 82.5 | 83.9 | 81.95 | 81.95 | 81.95 | -4.3 (-4.99%) | 48,390 |
| 10 Oct 2005 | INR | 88 | 93 | 86.25 | 86.25 | 86.25 | -4.75 (-5.22%) | 56,467 |
| 7 Oct 2005 | INR | 93 | 94 | 90.5 | 91 | 91 | -4.25 (-4.46%) | 54,162 |
| 6 Oct 2005 | INR | 100 | 100 | 95.25 | 95.25 | 95.25 | -4.85 (-4.85%) | 51,847 |
| 5 Oct 2005 | INR | 100.8 | 101.65 | 93 | 100.1 | 100.1 | +3.25 (+3.36%) | 90,286 |
| 4 Oct 2005 | INR | 87.65 | 96.85 | 87.65 | 96.85 | 96.85 | +4.6 (+4.99%) | 172,908 |
| 3 Oct 2005 | INR | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -4.85 (-4.99%) | 14,591 |
| 30 Sep 2005 | INR | 97.1 | 97.1 | 97.1 | 97.1 | 97.1 | -5.1 (-4.99%) | 7,748 |
| 29 Sep 2005 | INR | 107.85 | 107.85 | 102.2 | 102.2 | 102.2 | -6.05 (-5.59%) | 65,733 |
| 28 Sep 2005 | INR | 101 | 108.25 | 98 | 108.25 | 108.25 | +5.1 (+4.94%) | 119,486 |
| 27 Sep 2005 | INR | 109 | 112.4 | 103.15 | 103.15 | 103.15 | -5.4 (-4.97%) | 64,208 |
| 26 Sep 2005 | INR | 107 | 110 | 105.25 | 108.55 | 108.55 | +3.1 (+2.94%) | 109,916 |
| 23 Sep 2005 | INR | 101.45 | 109.95 | 101.45 | 105.45 | 105.45 | -1.3 (-1.22%) | 256,238 |
| 22 Sep 2005 | INR | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -5.6 (-4.98%) | 210,141 |
| 21 Sep 2005 | INR | 113.05 | 115.5 | 112.35 | 112.35 | 112.35 | -5.9 (-4.99%) | 31,531 |
| 20 Sep 2005 | INR | 119 | 123.4 | 117.7 | 118.25 | 118.25 | -5.6 (-4.52%) | 105,335 |
| 19 Sep 2005 | INR | 130 | 130.05 | 121.25 | 123.85 | 123.85 | -3.75 (-2.94%) | 124,641 |
| 16 Sep 2005 | INR | 131.6 | 132 | 126.55 | 127.6 | 127.6 | -3.4 (-2.60%) | 78,944 |
| 15 Sep 2005 | INR | 134.65 | 137.5 | 130.8 | 131 | 131 | -1.45 (-1.09%) | 58,494 |
| 14 Sep 2005 | INR | 135.9 | 136.85 | 126 | 132.45 | 132.45 | +2.1 (+1.61%) | 182,173 |
| 13 Sep 2005 | INR | 131.95 | 133.05 | 128.15 | 130.35 | 130.35 | -1.6 (-1.21%) | 80,576 |
| 12 Sep 2005 | INR | 137.9 | 143.5 | 131 | 131.95 | 131.95 | -4.8 (-3.51%) | 142,406 |
| 9 Sep 2005 | INR | 139.15 | 139.15 | 128.05 | 136.75 | 136.75 | +4.2 (+3.17%) | 281,464 |
