| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 37.15 | 37.5 | 36.35 | 36.6 | 36.6 | +0.5 (+1.39%) | 29,575 |
| 17 Oct 2005 | INR | 37 | 37.4 | 36 | 36.1 | 36.1 | -0.4 (-1.10%) | 29,646 |
| 14 Oct 2005 | INR | 38.7 | 38.7 | 36.25 | 36.5 | 36.5 | -1.15 (-3.05%) | 37,575 |
| 13 Oct 2005 | INR | 39 | 39.25 | 37.5 | 37.65 | 37.65 | -0.15 (-0.40%) | 23,261 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 38.5 | 38.5 | 37.1 | 37.8 | 37.8 | -0.35 (-0.92%) | 13,139 |
| 10 Oct 2005 | INR | 37.9 | 38.85 | 37.55 | 38.15 | 38.15 | +0.55 (+1.46%) | 32,035 |
| 7 Oct 2005 | INR | 38.25 | 38.6 | 37 | 37.6 | 37.6 | +0.35 (+0.94%) | 39,837 |
| 6 Oct 2005 | INR | 37.1 | 38.5 | 37 | 37.25 | 37.25 | -0.75 (-1.97%) | 27,768 |
| 5 Oct 2005 | INR | 39.25 | 39.5 | 37.6 | 38 | 38 | -0.55 (-1.43%) | 43,931 |
| 4 Oct 2005 | INR | 39 | 39.5 | 38.2 | 38.55 | 38.55 | +0.75 (+1.98%) | 73,767 |
| 3 Oct 2005 | INR | 40 | 41.4 | 37 | 37.8 | 37.8 | +1.75 (+4.85%) | 56,857 |
| 30 Sep 2005 | INR | 37 | 37 | 35.5 | 36.05 | 36.05 | -1 (-2.70%) | 74,117 |
| 29 Sep 2005 | INR | 35.5 | 38.5 | 35.5 | 37.05 | 37.05 | -1.35 (-3.52%) | 48,466 |
| 28 Sep 2005 | INR | 38.5 | 39 | 37.3 | 38.4 | 38.4 | +0.05 (+0.13%) | 99,601 |
| 27 Sep 2005 | INR | 39.35 | 40 | 37 | 38.35 | 38.35 | -0.7 (-1.79%) | 217,648 |
| 26 Sep 2005 | INR | 36 | 40.7 | 35.25 | 39.05 | 39.05 | +5.1 (+15.02%) | 649,465 |
| 23 Sep 2005 | INR | 34.2 | 34.5 | 32 | 33.95 | 33.95 | 0.0 (0.0%) | 40,918 |
| 22 Sep 2005 | INR | 39.45 | 39.45 | 33.35 | 33.95 | 33.95 | -3.25 (-8.74%) | 88,695 |
| 21 Sep 2005 | INR | 39.5 | 39.5 | 35.4 | 37.2 | 37.2 | -1.45 (-3.75%) | 47,603 |
| 20 Sep 2005 | INR | 39 | 39 | 38 | 38.65 | 38.65 | -0.15 (-0.39%) | 42,335 |
| 19 Sep 2005 | INR | 39 | 39.45 | 38.5 | 38.8 | 38.8 | -0.25 (-0.64%) | 94,972 |
| 16 Sep 2005 | INR | 39.9 | 39.95 | 38.55 | 39.05 | 39.05 | -0.15 (-0.38%) | 63,040 |
| 15 Sep 2005 | INR | 39 | 39.7 | 39 | 39.2 | 39.2 | 0.0 (0.0%) | 72,686 |
| 14 Sep 2005 | INR | 40 | 40 | 38.8 | 39.2 | 39.2 | -0.15 (-0.38%) | 55,880 |
| 13 Sep 2005 | INR | 40.25 | 40.25 | 39.1 | 39.35 | 39.35 | +0.1 (+0.25%) | 79,189 |
| 12 Sep 2005 | INR | 40 | 40.55 | 39 | 39.25 | 39.25 | -0.75 (-1.88%) | 48,802 |
| 9 Sep 2005 | INR | 39.1 | 40.45 | 39.1 | 40 | 40 | 0.0 (0.0%) | 160,638 |
| 8 Sep 2005 | INR | 40.45 | 40.5 | 40 | 40 | 40 | -0.05 (-0.12%) | 103,151 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
