| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.55 (-4.58%) | 2,350 |
| 18 Oct 2005 | INR | 12 | 12 | 12 | 12 | 12 | -0.6 (-4.76%) | 15,480 |
| 17 Oct 2005 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 4,800 |
| 14 Oct 2005 | INR | 14.1 | 14.5 | 13.25 | 13.25 | 13.25 | -0.45 (-3.28%) | 22,850 |
| 13 Oct 2005 | INR | 14.25 | 14.6 | 13.7 | 13.7 | 13.7 | -0.7 (-4.86%) | 15,250 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 14.4 | 14.5 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 1,500 |
| 10 Oct 2005 | INR | 15.25 | 15.8 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 21,150 |
| 7 Oct 2005 | INR | 16.1 | 16.1 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 8,900 |
| 6 Oct 2005 | INR | 16.7 | 17.5 | 16.7 | 16.7 | 16.7 | -0.8 (-4.57%) | 31,540 |
| 5 Oct 2005 | INR | 18.2 | 18.25 | 17.5 | 17.5 | 17.5 | +0.05 (+0.29%) | 38,695 |
| 4 Oct 2005 | INR | 15.9 | 17.45 | 15.9 | 17.45 | 17.45 | +0.55 (+3.25%) | 28,900 |
| 3 Oct 2005 | INR | 16.15 | 16.95 | 16.15 | 16.9 | 16.9 | -0.05 (-0.29%) | 62,390 |
| 30 Sep 2005 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 3,320 |
| 29 Sep 2005 | INR | 17.85 | 18 | 17.8 | 17.8 | 17.8 | -1.2 (-6.32%) | 23,555 |
| 28 Sep 2005 | INR | 19 | 19.25 | 18.7 | 19 | 19 | -0.5 (-2.56%) | 24,277 |
| 27 Sep 2005 | INR | 19.05 | 20 | 19.05 | 19.5 | 19.5 | -0.55 (-2.74%) | 87,981 |
| 26 Sep 2005 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 12,049 |
| 23 Sep 2005 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 1,525 |
| 22 Sep 2005 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 8,300 |
| 21 Sep 2005 | INR | 23.6 | 23.6 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 20,670 |
| 20 Sep 2005 | INR | 25.2 | 25.75 | 24 | 24.55 | 24.55 | -1.5 (-5.76%) | 51,836 |
| 19 Sep 2005 | INR | 27.9 | 27.9 | 25.5 | 26.05 | 26.05 | -1.65 (-5.96%) | 60,865 |
| 16 Sep 2005 | INR | 25.85 | 27.7 | 25 | 27.7 | 27.7 | +2.8 (+11.24%) | 218,416 |
| 15 Sep 2005 | INR | 27.5 | 27.5 | 24.9 | 24.9 | 24.9 | -1.15 (-4.41%) | 37,029 |
| 14 Sep 2005 | INR | 26 | 28.2 | 25.8 | 26.05 | 26.05 | +0.4 (+1.56%) | 143,235 |
| 13 Sep 2005 | INR | 26.2 | 27.75 | 25.5 | 25.65 | 25.65 | -2.25 (-8.06%) | 79,504 |
| 12 Sep 2005 | INR | 27.9 | 27.9 | 26.1 | 27.9 | 27.9 | +2.5 (+9.84%) | 185,391 |
| 9 Sep 2005 | INR | 23.25 | 25.4 | 22.5 | 25.4 | 25.4 | +2.2 (+9.48%) | 122,198 |
| 8 Sep 2005 | INR | 21.1 | 23.2 | 21 | 23.2 | 23.2 | +2.1 (+9.95%) | 100,470 |
