| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 22.9 | 23.5 | 22.9 | 23.5 | 23.5 | +0.2 (+0.86%) | 8,599 |
| 26 Oct 2005 | INR | 22.4 | 23.95 | 22.4 | 23.3 | 23.3 | +0.4 (+1.75%) | 10,394 |
| 25 Oct 2005 | INR | 22.85 | 23.2 | 22.45 | 22.9 | 22.9 | +0.6 (+2.69%) | 8,217 |
| 24 Oct 2005 | INR | 22.45 | 22.95 | 21.3 | 22.3 | 22.3 | +0.9 (+4.21%) | 11,451 |
| 21 Oct 2005 | INR | 22.55 | 22.55 | 20 | 21.4 | 21.4 | -0.85 (-3.82%) | 22,648 |
| 20 Oct 2005 | INR | 24 | 24 | 21.5 | 22.25 | 22.25 | -1.35 (-5.72%) | 20,448 |
| 19 Oct 2005 | INR | 23.7 | 25 | 23.5 | 23.6 | 23.6 | -1.25 (-5.03%) | 19,386 |
| 18 Oct 2005 | INR | 24.85 | 25.95 | 24.85 | 24.85 | 24.85 | +0.4 (+1.64%) | 8,059 |
| 17 Oct 2005 | INR | 26.05 | 26.05 | 24.05 | 24.45 | 24.45 | -1.6 (-6.14%) | 22,281 |
| 14 Oct 2005 | INR | 26.05 | 27.3 | 26.05 | 26.05 | 26.05 | -1.1 (-4.05%) | 21,245 |
| 13 Oct 2005 | INR | 27.5 | 27.85 | 26.7 | 27.15 | 27.15 | -0.15 (-0.55%) | 9,573 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 28 | 28 | 27.05 | 27.3 | 27.3 | -0.7 (-2.50%) | 23,550 |
| 10 Oct 2005 | INR | 28.95 | 28.95 | 28 | 28 | 28 | -0.3 (-1.06%) | 10,775 |
| 7 Oct 2005 | INR | 28.1 | 29.2 | 28.1 | 28.3 | 28.3 | -0.6 (-2.08%) | 14,411 |
| 6 Oct 2005 | INR | 28.9 | 29 | 28.25 | 28.9 | 28.9 | +0.1 (+0.35%) | 10,849 |
| 5 Oct 2005 | INR | 27.6 | 29.3 | 27.6 | 28.8 | 28.8 | 0.0 (0.0%) | 10,555 |
| 4 Oct 2005 | INR | 29.5 | 29.5 | 28.8 | 28.8 | 28.8 | +0.45 (+1.59%) | 15,500 |
| 3 Oct 2005 | INR | 29.3 | 29.3 | 28.05 | 28.35 | 28.35 | +0.35 (+1.25%) | 20,793 |
| 30 Sep 2005 | INR | 29.85 | 29.85 | 27.5 | 28 | 28 | -0.9 (-3.11%) | 34,111 |
| 29 Sep 2005 | INR | 30 | 30 | 28.7 | 28.9 | 28.9 | -1.15 (-3.83%) | 29,111 |
| 28 Sep 2005 | INR | 30.5 | 30.7 | 29.6 | 30.05 | 30.05 | +0.25 (+0.84%) | 25,829 |
| 27 Sep 2005 | INR | 31.5 | 31.5 | 29.7 | 29.8 | 29.8 | +0.05 (+0.17%) | 36,463 |
| 26 Sep 2005 | INR | 28.3 | 29.9 | 28.3 | 29.75 | 29.75 | +1.65 (+5.87%) | 29,322 |
| 23 Sep 2005 | INR | 29.35 | 29.4 | 27.5 | 28.1 | 28.1 | +0.05 (+0.18%) | 25,637 |
| 22 Sep 2005 | INR | 28.35 | 29.45 | 28 | 28.05 | 28.05 | -2.45 (-8.03%) | 81,320 |
| 21 Sep 2005 | INR | 31.55 | 31.9 | 28.5 | 30.5 | 30.5 | -1.5 (-4.69%) | 46,211 |
| 20 Sep 2005 | INR | 33.4 | 33.6 | 31.65 | 32 | 32 | -1.2 (-3.61%) | 30,667 |
| 19 Sep 2005 | INR | 33.5 | 33.7 | 33.1 | 33.2 | 33.2 | +0.2 (+0.61%) | 35,007 |
| 16 Sep 2005 | INR | 33.8 | 33.8 | 32.8 | 33 | 33 | 0.0 (0.0%) | 41,321 |
