| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 21.75 | 22.45 | 20.5 | 20.7 | 20.7 | -1.55 (-6.97%) | 95,557 |
| 19 Oct 2005 | INR | 22.65 | 22.65 | 21.4 | 22.25 | 22.25 | -0.35 (-1.55%) | 100,001 |
| 18 Oct 2005 | INR | 23.4 | 23.5 | 22.4 | 22.6 | 22.6 | -0.2 (-0.88%) | 41,067 |
| 17 Oct 2005 | INR | 23.25 | 23.45 | 22.8 | 22.8 | 22.8 | -0.3 (-1.30%) | 47,915 |
| 14 Oct 2005 | INR | 24.2 | 24.2 | 22.75 | 23.1 | 23.1 | -0.85 (-3.55%) | 95,503 |
| 13 Oct 2005 | INR | 23.5 | 24.1 | 23.2 | 23.95 | 23.95 | +0.5 (+2.13%) | 69,993 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23.85 | 24 | 23.25 | 23.45 | 23.45 | -0.05 (-0.21%) | 41,461 |
| 10 Oct 2005 | INR | 23.9 | 23.9 | 23.5 | 23.5 | 23.5 | -0.05 (-0.21%) | 67,416 |
| 7 Oct 2005 | INR | 24 | 24.1 | 23.5 | 23.55 | 23.55 | -0.25 (-1.05%) | 96,417 |
| 6 Oct 2005 | INR | 23.7 | 24.4 | 23.7 | 23.8 | 23.8 | -0.3 (-1.24%) | 76,767 |
| 5 Oct 2005 | INR | 24.8 | 24.8 | 24.05 | 24.1 | 24.1 | -0.1 (-0.41%) | 87,854 |
| 4 Oct 2005 | INR | 24 | 24.5 | 24 | 24.2 | 24.2 | +0.3 (+1.26%) | 88,828 |
| 3 Oct 2005 | INR | 24.1 | 24.35 | 23.8 | 23.9 | 23.9 | +0.05 (+0.21%) | 61,800 |
| 30 Sep 2005 | INR | 24 | 24.5 | 23.45 | 23.85 | 23.85 | -0.7 (-2.85%) | 98,646 |
| 29 Sep 2005 | INR | 25 | 25 | 24.25 | 24.55 | 24.55 | -0.15 (-0.61%) | 98,377 |
| 28 Sep 2005 | INR | 25 | 25.4 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 57,554 |
| 27 Sep 2005 | INR | 24.75 | 25.4 | 24.7 | 25 | 25 | +0.3 (+1.21%) | 81,888 |
| 26 Sep 2005 | INR | 24.8 | 25.3 | 24.05 | 24.7 | 24.7 | +0.7 (+2.92%) | 123,922 |
| 23 Sep 2005 | INR | 24 | 24.8 | 23.5 | 24 | 24 | -0.05 (-0.21%) | 127,233 |
| 22 Sep 2005 | INR | 25.25 | 25.25 | 23.8 | 24.05 | 24.05 | -1.15 (-4.56%) | 258,627 |
| 21 Sep 2005 | INR | 25.85 | 25.9 | 23.6 | 25.2 | 25.2 | +0.15 (+0.60%) | 419,925 |
| 20 Sep 2005 | INR | 25.8 | 25.8 | 24.95 | 25.05 | 25.05 | -0.5 (-1.96%) | 218,932 |
| 19 Sep 2005 | INR | 26.9 | 27 | 25.3 | 25.55 | 25.55 | -0.45 (-1.73%) | 270,612 |
| 16 Sep 2005 | INR | 26.85 | 27.3 | 25.85 | 26 | 26 | -0.6 (-2.26%) | 453,547 |
| 15 Sep 2005 | INR | 25.95 | 27.35 | 25.75 | 26.6 | 26.6 | +1.1 (+4.31%) | 656,244 |
| 14 Sep 2005 | INR | 25.4 | 26.4 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 443,070 |
| 13 Sep 2005 | INR | 25.6 | 25.6 | 24.95 | 25.15 | 25.15 | -0.4 (-1.57%) | 163,492 |
| 12 Sep 2005 | INR | 26 | 26 | 25 | 25.55 | 25.55 | +0.3 (+1.19%) | 156,325 |
| 9 Sep 2005 | INR | 26.5 | 26.5 | 25.05 | 25.25 | 25.25 | -0.6 (-2.32%) | 147,515 |
