| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 32.9 | 32.9 | 30.4 | 30.52 | 30.52 | -0.68 (-2.18%) | 3,050 |
| 14 Oct 2005 | INR | 31.8 | 31.8 | 31.2 | 31.2 | 31.2 | -0.8 (-2.50%) | 4,261 |
| 13 Oct 2005 | INR | 32.13 | 32.13 | 31.97 | 32 | 32 | -0.16 (-0.50%) | 395 |
| 11 Oct 2005 | INR | 31.6 | 32.2 | 31.02 | 32.16 | 32.16 | +0.11 (+0.34%) | 2,479 |
| 10 Oct 2005 | INR | 33.19 | 33.19 | 31.95 | 32.05 | 32.05 | -0.45 (-1.38%) | 2,607 |
| 7 Oct 2005 | INR | 33.6 | 33.6 | 32.4 | 32.5 | 32.5 | -0.35 (-1.07%) | 1,495 |
| 6 Oct 2005 | INR | 33.78 | 33.78 | 32.8 | 32.85 | 32.85 | -0.85 (-2.52%) | 3,872 |
| 5 Oct 2005 | INR | 34.78 | 34.8 | 33.6 | 33.7 | 33.7 | -0.75 (-2.18%) | 4,445 |
| 4 Oct 2005 | INR | 33.98 | 35 | 33.6 | 34.45 | 34.45 | +1.4 (+4.24%) | 11,902 |
| 3 Oct 2005 | INR | 32.98 | 33.53 | 32.8 | 33.05 | 33.05 | +0.47 (+1.44%) | 1,960 |
| 30 Sep 2005 | INR | 31.2 | 32.74 | 31.2 | 32.58 | 32.58 | +0.07 (+0.22%) | 4,671 |
| 29 Sep 2005 | INR | 33.8 | 34 | 32.02 | 32.51 | 32.51 | -1.12 (-3.33%) | 3,480 |
| 28 Sep 2005 | INR | 33.5 | 34.34 | 33.5 | 33.63 | 33.63 | +0.26 (+0.78%) | 1,585 |
| 27 Sep 2005 | INR | 34 | 34.4 | 33.18 | 33.37 | 33.37 | -0.79 (-2.31%) | 9,263 |
| 26 Sep 2005 | INR | 33.6 | 34.5 | 33.6 | 34.16 | 34.16 | +1.24 (+3.77%) | 13,794 |
| 23 Sep 2005 | INR | 32 | 33.66 | 30.4 | 32.92 | 32.92 | +0.49 (+1.51%) | 15,601 |
| 22 Sep 2005 | INR | 34.6 | 34.6 | 29.6 | 32.43 | 32.43 | -2.15 (-6.22%) | 7,648 |
| 21 Sep 2005 | INR | 35.02 | 35.96 | 33.2 | 34.58 | 34.58 | -1.51 (-4.18%) | 11,689 |
| 20 Sep 2005 | INR | 36.8 | 37.19 | 35.82 | 36.09 | 36.09 | -1.35 (-3.61%) | 13,267 |
| 19 Sep 2005 | INR | 37.27 | 38.4 | 37.2 | 37.44 | 37.44 | +0.44 (+1.19%) | 44,448 |
| 16 Sep 2005 | INR | 35.8 | 38 | 34.6 | 37 | 37 | +2.27 (+6.54%) | 56,683 |
| 15 Sep 2005 | INR | 34.38 | 34.98 | 33.87 | 34.73 | 34.73 | +1.03 (+3.06%) | 7,287 |
| 14 Sep 2005 | INR | 33.83 | 34.4 | 33.56 | 33.7 | 33.7 | -0.22 (-0.65%) | 6,676 |
| 13 Sep 2005 | INR | 34.6 | 34.74 | 33.68 | 33.92 | 33.92 | -0.09 (-0.26%) | 5,094 |
| 12 Sep 2005 | INR | 35 | 35 | 33.41 | 34.01 | 34.01 | -0.43 (-1.25%) | 3,996 |
| 9 Sep 2005 | INR | 36.8 | 36.8 | 34 | 34.44 | 34.44 | -0.66 (-1.88%) | 7,042 |
| 8 Sep 2005 | INR | 35 | 35.82 | 35 | 35.1 | 35.1 | -0.82 (-2.28%) | 4,104 |
| 6 Sep 2005 | INR | 36.3 | 36.8 | 35.8 | 35.92 | 35.92 | 0.0 (0.0%) | 10,951 |
| 5 Sep 2005 | INR | 36 | 36.88 | 35 | 35.92 | 35.92 | +1.36 (+3.94%) | 34,467 |
| 2 Sep 2005 | INR | 34.21 | 34.8 | 34 | 34.56 | 34.56 | +0.7 (+2.07%) | 12,873 |
