| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 13.65 | 14.8 | 13.6 | 14.8 | 14.8 | +0.5 (+3.50%) | 111,671 |
| 20 Oct 2005 | INR | 14.9 | 15.1 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 217,170 |
| 19 Oct 2005 | INR | 14.65 | 15.3 | 14.65 | 15 | 15 | -0.4 (-2.60%) | 257,558 |
| 18 Oct 2005 | INR | 15.4 | 15.95 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 175,141 |
| 17 Oct 2005 | INR | 16.55 | 17 | 16.2 | 16.2 | 16.2 | -1.3 (-7.43%) | 50,361 |
| 14 Oct 2005 | INR | 17.1 | 17.5 | 16.6 | 17.5 | 17.5 | -0.1 (-0.57%) | 196,114 |
| 13 Oct 2005 | INR | 17.15 | 17.6 | 16.7 | 17.6 | 17.6 | +0.45 (+2.62%) | 83,948 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 17.6 | 18 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 52,420 |
| 10 Oct 2005 | INR | 18 | 18.2 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 88,582 |
| 7 Oct 2005 | INR | 18.1 | 19.2 | 18.05 | 18.25 | 18.25 | -0.7 (-3.69%) | 88,389 |
| 6 Oct 2005 | INR | 19.4 | 19.8 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 64,931 |
| 5 Oct 2005 | INR | 20.2 | 20.2 | 19.1 | 19.9 | 19.9 | +0.05 (+0.25%) | 101,737 |
| 4 Oct 2005 | INR | 19.95 | 20 | 18.5 | 19.85 | 19.85 | +0.5 (+2.58%) | 154,803 |
| 3 Oct 2005 | INR | 17.75 | 19.55 | 17.75 | 19.35 | 19.35 | +0.7 (+3.75%) | 206,443 |
| 30 Sep 2005 | INR | 18.65 | 19.5 | 18.65 | 18.65 | 18.65 | -1.35 (-6.75%) | 168,816 |
| 29 Sep 2005 | INR | 20.5 | 20.5 | 19.05 | 20 | 20 | 0.0 (0.0%) | 267,551 |
| 28 Sep 2005 | INR | 20 | 20.3 | 19.75 | 20 | 20 | +0.1 (+0.50%) | 130,469 |
| 27 Sep 2005 | INR | 19.7 | 20.5 | 19.1 | 19.9 | 19.9 | -0.05 (-0.25%) | 218,111 |
| 26 Sep 2005 | INR | 19.1 | 20.9 | 19.05 | 19.95 | 19.95 | -0.05 (-0.25%) | 301,928 |
| 23 Sep 2005 | INR | 20 | 20 | 20 | 20 | 20 | -1.05 (-4.99%) | 39,601 |
| 22 Sep 2005 | INR | 21.05 | 21.5 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 195,777 |
| 21 Sep 2005 | INR | 23.4 | 23.5 | 21.9 | 22.15 | 22.15 | -0.85 (-3.70%) | 258,512 |
| 20 Sep 2005 | INR | 23.55 | 23.55 | 22 | 23 | 23 | -0.1 (-0.43%) | 411,570 |
| 19 Sep 2005 | INR | 23.7 | 24.25 | 22.1 | 23.1 | 23.1 | -0.55 (-2.33%) | 523,751 |
| 16 Sep 2005 | INR | 24.75 | 24.75 | 23.35 | 23.65 | 23.65 | -0.55 (-2.27%) | 514,804 |
| 15 Sep 2005 | INR | 24.65 | 25 | 24 | 24.2 | 24.2 | +0.2 (+0.83%) | 381,420 |
| 14 Sep 2005 | INR | 25.6 | 25.95 | 23.5 | 24 | 24 | -1.15 (-4.57%) | 646,382 |
| 13 Sep 2005 | INR | 25.55 | 25.9 | 23.55 | 25.15 | 25.15 | -0.2 (-0.79%) | 622,360 |
| 12 Sep 2005 | INR | 26.85 | 26.9 | 25 | 25.35 | 25.35 | -0.5 (-1.93%) | 777,435 |
