| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 26 | 27.3 | 25.7 | 25.7 | 25.7 | -1.4 (-5.17%) | 33,970 |
| 18 Oct 2005 | INR | 29 | 29 | 27 | 27.1 | 27.1 | -1.7 (-5.90%) | 39,421 |
| 17 Oct 2005 | INR | 30.1 | 30.1 | 28.1 | 28.8 | 28.8 | -0.7 (-2.37%) | 21,590 |
| 14 Oct 2005 | INR | 30.6 | 31 | 29.4 | 29.5 | 29.5 | -1.1 (-3.59%) | 77,352 |
| 13 Oct 2005 | INR | 30.65 | 31.5 | 30.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 8,990 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 31.4 | 31.5 | 30.65 | 30.75 | 30.75 | -0.65 (-2.07%) | 14,708 |
| 10 Oct 2005 | INR | 32 | 32.45 | 31 | 31.4 | 31.4 | -0.55 (-1.72%) | 23,647 |
| 7 Oct 2005 | INR | 32.65 | 32.8 | 31.5 | 31.95 | 31.95 | -0.1 (-0.31%) | 39,831 |
| 6 Oct 2005 | INR | 32.9 | 33 | 32 | 32.05 | 32.05 | -0.55 (-1.69%) | 63,313 |
| 5 Oct 2005 | INR | 34.3 | 34.3 | 32 | 32.6 | 32.6 | -1.05 (-3.12%) | 83,640 |
| 4 Oct 2005 | INR | 33.1 | 34.3 | 33.1 | 33.65 | 33.65 | -0.15 (-0.44%) | 22,355 |
| 3 Oct 2005 | INR | 32.45 | 34.15 | 32.45 | 33.8 | 33.8 | +1.05 (+3.21%) | 19,472 |
| 30 Sep 2005 | INR | 33.45 | 33.9 | 32.4 | 32.75 | 32.75 | -1.5 (-4.38%) | 52,679 |
| 29 Sep 2005 | INR | 35.05 | 35.05 | 34 | 34.25 | 34.25 | -0.85 (-2.42%) | 28,357 |
| 28 Sep 2005 | INR | 35.2 | 35.85 | 34.75 | 35.1 | 35.1 | -0.35 (-0.99%) | 15,922 |
| 27 Sep 2005 | INR | 35.9 | 36.35 | 34.6 | 35.45 | 35.45 | +0.55 (+1.58%) | 48,692 |
| 26 Sep 2005 | INR | 32.8 | 35.15 | 32.8 | 34.9 | 34.9 | +1.35 (+4.02%) | 40,759 |
| 23 Sep 2005 | INR | 34.05 | 34.35 | 32.55 | 33.55 | 33.55 | -0.7 (-2.04%) | 52,391 |
| 22 Sep 2005 | INR | 35 | 36.75 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 88,920 |
| 21 Sep 2005 | INR | 37.65 | 37.9 | 35.9 | 36 | 36 | -1.75 (-4.64%) | 49,003 |
| 20 Sep 2005 | INR | 38.5 | 38.65 | 37.55 | 37.75 | 37.75 | -0.65 (-1.69%) | 48,439 |
| 19 Sep 2005 | INR | 39.8 | 40.4 | 38 | 38.4 | 38.4 | +0.05 (+0.13%) | 63,943 |
| 16 Sep 2005 | INR | 38.35 | 39.25 | 38 | 38.35 | 38.35 | +0.6 (+1.59%) | 77,194 |
| 15 Sep 2005 | INR | 38.3 | 38.4 | 37.5 | 37.75 | 37.75 | +0.4 (+1.07%) | 32,721 |
| 14 Sep 2005 | INR | 38.4 | 38.5 | 37.05 | 37.35 | 37.35 | -0.5 (-1.32%) | 55,778 |
| 13 Sep 2005 | INR | 38.75 | 38.75 | 37.35 | 37.85 | 37.85 | -0.15 (-0.39%) | 53,936 |
| 12 Sep 2005 | INR | 38.8 | 39 | 37.8 | 38 | 38 | +0.05 (+0.13%) | 44,920 |
| 9 Sep 2005 | INR | 39.4 | 39.5 | 37.5 | 37.95 | 37.95 | -1.45 (-3.68%) | 58,992 |
| 8 Sep 2005 | INR | 40.7 | 40.7 | 38.95 | 39.4 | 39.4 | +0.35 (+0.90%) | 87,001 |
