| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 15 | 15.3 | 14.15 | 14.7 | 14.7 | -0.55 (-3.61%) | 57,260 |
| 19 Oct 2005 | INR | 15.05 | 15.25 | 14.65 | 15.25 | 15.25 | +0.15 (+0.99%) | 78,164 |
| 18 Oct 2005 | INR | 15.55 | 16.45 | 15 | 15.1 | 15.1 | -0.25 (-1.63%) | 43,796 |
| 17 Oct 2005 | INR | 15.45 | 15.75 | 15 | 15.35 | 15.35 | -0.3 (-1.92%) | 38,970 |
| 14 Oct 2005 | INR | 15.75 | 16.75 | 15.15 | 15.65 | 15.65 | -0.55 (-3.40%) | 68,600 |
| 13 Oct 2005 | INR | 16.5 | 16.8 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 43,292 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 16.6 | 16.7 | 16.35 | 16.6 | 16.6 | -0.15 (-0.90%) | 18,680 |
| 10 Oct 2005 | INR | 17.1 | 17.25 | 16.45 | 16.75 | 16.75 | -0.15 (-0.89%) | 29,382 |
| 7 Oct 2005 | INR | 17.45 | 17.45 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 24,751 |
| 6 Oct 2005 | INR | 16.8 | 17.1 | 16.75 | 16.8 | 16.8 | -0.05 (-0.30%) | 33,664 |
| 5 Oct 2005 | INR | 17.3 | 17.3 | 16.7 | 16.85 | 16.85 | -0.25 (-1.46%) | 39,525 |
| 4 Oct 2005 | INR | 17.45 | 17.45 | 16.7 | 17.1 | 17.1 | +0.4 (+2.40%) | 57,321 |
| 3 Oct 2005 | INR | 16 | 17.9 | 16 | 16.7 | 16.7 | -0.5 (-2.91%) | 30,079 |
| 30 Sep 2005 | INR | 16.9 | 17.4 | 16.25 | 17.2 | 17.2 | -0.3 (-1.71%) | 126,011 |
| 29 Sep 2005 | INR | 17.5 | 17.75 | 17.25 | 17.5 | 17.5 | -0.25 (-1.41%) | 116,580 |
| 28 Sep 2005 | INR | 17 | 18.1 | 17 | 17.75 | 17.75 | -0.2 (-1.11%) | 118,124 |
| 27 Sep 2005 | INR | 18.2 | 18.4 | 17.75 | 17.95 | 17.95 | +0.2 (+1.13%) | 63,978 |
| 26 Sep 2005 | INR | 16.95 | 18.2 | 16.95 | 17.75 | 17.75 | +0.7 (+4.11%) | 82,121 |
| 23 Sep 2005 | INR | 16.6 | 17.45 | 16.6 | 17.05 | 17.05 | -0.45 (-2.57%) | 97,036 |
| 22 Sep 2005 | INR | 18.8 | 18.8 | 17.1 | 17.5 | 17.5 | -0.8 (-4.37%) | 251,175 |
| 21 Sep 2005 | INR | 18.45 | 18.5 | 17.2 | 18.3 | 18.3 | +0.25 (+1.39%) | 231,677 |
| 20 Sep 2005 | INR | 19.75 | 19.75 | 17.75 | 18.05 | 18.05 | -1 (-5.25%) | 448,396 |
| 19 Sep 2005 | INR | 19.5 | 19.9 | 18.85 | 19.05 | 19.05 | -0.6 (-3.05%) | 278,526 |
| 16 Sep 2005 | INR | 20.15 | 20.25 | 19.5 | 19.65 | 19.65 | -0.15 (-0.76%) | 121,120 |
| 15 Sep 2005 | INR | 19.5 | 20.05 | 19.5 | 19.8 | 19.8 | +0.05 (+0.25%) | 111,740 |
| 14 Sep 2005 | INR | 20.55 | 20.7 | 19.6 | 19.75 | 19.75 | -0.6 (-2.95%) | 226,735 |
| 13 Sep 2005 | INR | 20.8 | 20.8 | 19.95 | 20.35 | 20.35 | +0.15 (+0.74%) | 261,072 |
| 12 Sep 2005 | INR | 19.4 | 21.35 | 19.1 | 20.2 | 20.2 | +1 (+5.21%) | 885,693 |
| 9 Sep 2005 | INR | 19.85 | 20 | 19.1 | 19.2 | 19.2 | -0.45 (-2.29%) | 85,547 |
