| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 14.25 | 14.3 | 12.5 | 12.8 | 12.8 | -1.05 (-7.58%) | 345,538 |
| 19 Oct 2005 | INR | 14.5 | 14.5 | 13.5 | 13.85 | 13.85 | -0.7 (-4.81%) | 276,457 |
| 18 Oct 2005 | INR | 14.65 | 14.95 | 14.45 | 14.55 | 14.55 | +0.1 (+0.69%) | 151,853 |
| 17 Oct 2005 | INR | 14.65 | 15 | 14.45 | 14.45 | 14.45 | -0.35 (-2.36%) | 172,939 |
| 14 Oct 2005 | INR | 15.1 | 15.25 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 217,880 |
| 13 Oct 2005 | INR | 14.95 | 15.2 | 14.9 | 15 | 15 | -0.15 (-0.99%) | 179,400 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.15 | 15.4 | 15 | 15.15 | 15.15 | -0.1 (-0.66%) | 160,732 |
| 10 Oct 2005 | INR | 15.85 | 15.85 | 15.1 | 15.25 | 15.25 | -0.35 (-2.24%) | 137,699 |
| 7 Oct 2005 | INR | 15.25 | 15.75 | 15.2 | 15.6 | 15.6 | +0.1 (+0.65%) | 277,494 |
| 6 Oct 2005 | INR | 15.65 | 15.85 | 15.3 | 15.5 | 15.5 | -0.3 (-1.90%) | 210,524 |
| 5 Oct 2005 | INR | 15.95 | 16.2 | 15.65 | 15.8 | 15.8 | -0.2 (-1.25%) | 190,933 |
| 4 Oct 2005 | INR | 15.65 | 16.3 | 15.65 | 16 | 16 | +0.2 (+1.27%) | 229,791 |
| 3 Oct 2005 | INR | 15.25 | 15.85 | 15.25 | 15.8 | 15.8 | +0.35 (+2.27%) | 212,089 |
| 30 Sep 2005 | INR | 15.8 | 15.95 | 15 | 15.45 | 15.45 | -0.65 (-4.04%) | 655,683 |
| 29 Sep 2005 | INR | 16.7 | 16.9 | 15.7 | 16.1 | 16.1 | -0.45 (-2.72%) | 399,262 |
| 28 Sep 2005 | INR | 16.9 | 17.05 | 16.4 | 16.55 | 16.55 | -0.1 (-0.60%) | 599,120 |
| 27 Sep 2005 | INR | 17.1 | 17.35 | 16.4 | 16.65 | 16.65 | -0.15 (-0.89%) | 444,518 |
| 26 Sep 2005 | INR | 16.15 | 16.95 | 16.15 | 16.8 | 16.8 | +0.75 (+4.67%) | 420,411 |
| 23 Sep 2005 | INR | 15.9 | 16.35 | 15.1 | 16.05 | 16.05 | +0.6 (+3.88%) | 822,250 |
| 22 Sep 2005 | INR | 15.6 | 17.1 | 15.25 | 15.45 | 15.45 | -1.7 (-9.91%) | 886,547 |
| 21 Sep 2005 | INR | 17.4 | 18.1 | 15.6 | 17.15 | 17.15 | -0.9 (-4.99%) | 1,269,178 |
| 20 Sep 2005 | INR | 18.6 | 18.6 | 17.85 | 18.05 | 18.05 | -0.45 (-2.43%) | 648,348 |
| 19 Sep 2005 | INR | 18.9 | 19.35 | 18.4 | 18.5 | 18.5 | -0.05 (-0.27%) | 722,108 |
| 16 Sep 2005 | INR | 18.75 | 19.35 | 18 | 18.55 | 18.55 | -0.35 (-1.85%) | 848,081 |
| 15 Sep 2005 | INR | 18.95 | 19 | 18.5 | 18.9 | 18.9 | +0.15 (+0.80%) | 715,400 |
| 14 Sep 2005 | INR | 19.5 | 19.85 | 18.5 | 18.75 | 18.75 | -0.7 (-3.60%) | 873,805 |
| 13 Sep 2005 | INR | 20.2 | 20.2 | 19.35 | 19.45 | 19.45 | -0.3 (-1.52%) | 694,360 |
| 12 Sep 2005 | INR | 19.7 | 20.35 | 19.55 | 19.75 | 19.75 | +0.1 (+0.51%) | 1,170,272 |
| 9 Sep 2005 | INR | 20.7 | 20.7 | 19.5 | 19.65 | 19.65 | -0.85 (-4.15%) | 1,192,060 |
