| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 28.35 | 28.9 | 28.05 | 28.75 | 28.75 | +0.9 (+3.23%) | 2,681,134 |
| 20 Oct 2005 | INR | 29 | 29.5 | 27.6 | 27.85 | 27.85 | -0.55 (-1.94%) | 2,973,169 |
| 19 Oct 2005 | INR | 28.35 | 29.4 | 27.9 | 28.4 | 28.4 | 0.0 (0.0%) | 3,628,477 |
| 18 Oct 2005 | INR | 28.45 | 29.05 | 28.25 | 28.4 | 28.4 | +0.15 (+0.53%) | 1,641,616 |
| 17 Oct 2005 | INR | 28.95 | 28.95 | 28.15 | 28.25 | 28.25 | -0.35 (-1.22%) | 1,317,188 |
| 14 Oct 2005 | INR | 29.5 | 29.6 | 28.5 | 28.6 | 28.6 | -0.75 (-2.56%) | 1,333,009 |
| 13 Oct 2005 | INR | 29.95 | 30.2 | 29.25 | 29.35 | 29.35 | -0.3 (-1.01%) | 1,211,321 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 30 | 30.2 | 29.45 | 29.65 | 29.65 | -0.15 (-0.50%) | 1,218,284 |
| 10 Oct 2005 | INR | 29.95 | 30.5 | 29.7 | 29.8 | 29.8 | +0.05 (+0.17%) | 1,976,038 |
| 7 Oct 2005 | INR | 30 | 30.35 | 29.65 | 29.75 | 29.75 | -0.2 (-0.67%) | 1,545,700 |
| 6 Oct 2005 | INR | 30.2 | 30.4 | 29.75 | 29.95 | 29.95 | -0.4 (-1.32%) | 2,006,614 |
| 5 Oct 2005 | INR | 30.7 | 30.9 | 30.2 | 30.35 | 30.35 | -0.3 (-0.98%) | 2,167,005 |
| 4 Oct 2005 | INR | 31.65 | 31.7 | 30.6 | 30.65 | 30.65 | -0.45 (-1.45%) | 2,755,296 |
| 3 Oct 2005 | INR | 31 | 31.5 | 30.5 | 31.1 | 31.1 | +0.55 (+1.80%) | 4,428,770 |
| 30 Sep 2005 | INR | 31.1 | 31.45 | 29.95 | 30.55 | 30.55 | -0.7 (-2.24%) | 4,322,297 |
| 29 Sep 2005 | INR | 32.95 | 33.6 | 31.1 | 31.25 | 31.25 | -0.85 (-2.65%) | 14,704,065 |
| 28 Sep 2005 | INR | 30.3 | 33 | 29.75 | 32.1 | 32.1 | +1.95 (+6.47%) | 7,616,593 |
| 27 Sep 2005 | INR | 30.5 | 30.8 | 29.95 | 30.15 | 30.15 | -0.15 (-0.50%) | 2,453,572 |
| 26 Sep 2005 | INR | 29.7 | 30.45 | 29.55 | 30.3 | 30.3 | +0.8 (+2.71%) | 3,186,984 |
| 23 Sep 2005 | INR | 29.5 | 30.1 | 28.65 | 29.5 | 29.5 | +0.65 (+2.25%) | 5,314,089 |
| 22 Sep 2005 | INR | 30.8 | 30.8 | 28.55 | 28.85 | 28.85 | -2.05 (-6.63%) | 6,757,470 |
| 21 Sep 2005 | INR | 31.5 | 33 | 29.5 | 30.9 | 30.9 | -1.3 (-4.04%) | 11,892,614 |
| 20 Sep 2005 | INR | 32.2 | 33.2 | 31.55 | 32.2 | 32.2 | +0.3 (+0.94%) | 17,745,885 |
| 19 Sep 2005 | INR | 30 | 32.4 | 29.8 | 31.9 | 31.9 | +2.2 (+7.41%) | 17,641,055 |
| 16 Sep 2005 | INR | 29.5 | 30.1 | 29.2 | 29.7 | 29.7 | +0.65 (+2.24%) | 5,900,543 |
| 15 Sep 2005 | INR | 29.9 | 29.9 | 28.8 | 29.05 | 29.05 | +0.2 (+0.69%) | 2,455,310 |
| 14 Sep 2005 | INR | 29.25 | 29.75 | 28.65 | 28.85 | 28.85 | -0.2 (-0.69%) | 3,190,179 |
| 13 Sep 2005 | INR | 29.2 | 29.45 | 29 | 29.05 | 29.05 | -0.05 (-0.17%) | 1,545,838 |
| 12 Sep 2005 | INR | 29.5 | 29.5 | 29.05 | 29.1 | 29.1 | -0.2 (-0.68%) | 1,462,793 |
