| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 37 | 37 | 32.55 | 34.8 | 34.8 | -1.1 (-3.06%) | 55,456 |
| 20 Oct 2005 | INR | 38 | 38.95 | 35.1 | 35.9 | 35.9 | -1.5 (-4.01%) | 65,413 |
| 19 Oct 2005 | INR | 38 | 38.2 | 36 | 37.4 | 37.4 | -0.6 (-1.58%) | 64,709 |
| 18 Oct 2005 | INR | 38.85 | 39 | 37.8 | 38 | 38 | -0.45 (-1.17%) | 50,269 |
| 17 Oct 2005 | INR | 39.5 | 39.5 | 38.05 | 38.45 | 38.45 | -0.2 (-0.52%) | 52,365 |
| 14 Oct 2005 | INR | 39 | 39.35 | 38 | 38.65 | 38.65 | -0.8 (-2.03%) | 74,087 |
| 13 Oct 2005 | INR | 40.2 | 40.2 | 39.3 | 39.45 | 39.45 | -0.65 (-1.62%) | 63,255 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 39.85 | 41.2 | 39.25 | 40.1 | 40.1 | +0.1 (+0.25%) | 98,128 |
| 10 Oct 2005 | INR | 40.5 | 40.5 | 39.6 | 40 | 40 | +0.2 (+0.50%) | 46,322 |
| 7 Oct 2005 | INR | 40 | 41 | 39.6 | 39.8 | 39.8 | -0.1 (-0.25%) | 71,393 |
| 6 Oct 2005 | INR | 39.7 | 40.7 | 39.4 | 39.9 | 39.9 | -1.1 (-2.68%) | 47,686 |
| 5 Oct 2005 | INR | 41.9 | 41.9 | 39.55 | 41 | 41 | -0.2 (-0.49%) | 106,606 |
| 4 Oct 2005 | INR | 41.1 | 42.45 | 40.75 | 41.2 | 41.2 | +0.1 (+0.24%) | 160,850 |
| 3 Oct 2005 | INR | 40.45 | 41.7 | 39.5 | 41.1 | 41.1 | +1.65 (+4.18%) | 125,232 |
| 30 Sep 2005 | INR | 41 | 41.4 | 39 | 39.45 | 39.45 | -2 (-4.83%) | 144,130 |
| 29 Sep 2005 | INR | 43.3 | 43.65 | 41 | 41.45 | 41.45 | -1.7 (-3.94%) | 128,127 |
| 28 Sep 2005 | INR | 42.5 | 43.7 | 42.4 | 43.15 | 43.15 | +1.3 (+3.11%) | 156,199 |
| 27 Sep 2005 | INR | 41.5 | 44.5 | 41.5 | 41.85 | 41.85 | +0.15 (+0.36%) | 431,690 |
| 26 Sep 2005 | INR | 41.45 | 42.3 | 39.8 | 41.7 | 41.7 | +2.25 (+5.70%) | 309,846 |
| 23 Sep 2005 | INR | 38 | 41 | 37 | 39.45 | 39.45 | +0.8 (+2.07%) | 211,914 |
| 22 Sep 2005 | INR | 45 | 45 | 38.2 | 38.65 | 38.65 | -5.5 (-12.46%) | 256,180 |
| 21 Sep 2005 | INR | 47 | 47 | 40.1 | 44.15 | 44.15 | -2.65 (-5.66%) | 256,753 |
| 20 Sep 2005 | INR | 48.6 | 48.6 | 46.25 | 46.8 | 46.8 | -1.15 (-2.40%) | 228,853 |
| 19 Sep 2005 | INR | 48.8 | 50 | 47.8 | 47.95 | 47.95 | -0.1 (-0.21%) | 474,555 |
| 16 Sep 2005 | INR | 47.95 | 49.85 | 47.55 | 48.05 | 48.05 | +0.65 (+1.37%) | 580,560 |
| 15 Sep 2005 | INR | 47.95 | 48.65 | 46.95 | 47.4 | 47.4 | -0.35 (-0.73%) | 304,891 |
| 14 Sep 2005 | INR | 47.95 | 50.2 | 47.05 | 47.75 | 47.75 | +0.5 (+1.06%) | 828,890 |
| 13 Sep 2005 | INR | 47.5 | 50.15 | 47 | 47.25 | 47.25 | +0.1 (+0.21%) | 489,779 |
| 12 Sep 2005 | INR | 49.35 | 49.35 | 46.5 | 47.15 | 47.15 | -1.05 (-2.18%) | 233,386 |
