| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 15.4 | 16 | 13.6 | 14.05 | 14.05 | -1.15 (-7.57%) | 70,208 |
| 19 Oct 2005 | INR | 16.5 | 17 | 14.9 | 15.2 | 15.2 | -1.4 (-8.43%) | 54,162 |
| 18 Oct 2005 | INR | 16.85 | 17.65 | 16.2 | 16.6 | 16.6 | -0.3 (-1.78%) | 79,176 |
| 17 Oct 2005 | INR | 18.2 | 18.2 | 16.7 | 16.9 | 16.9 | -0.6 (-3.43%) | 40,053 |
| 14 Oct 2005 | INR | 18.35 | 18.5 | 17.5 | 17.5 | 17.5 | -1 (-5.41%) | 41,476 |
| 13 Oct 2005 | INR | 18.4 | 19 | 18.3 | 18.5 | 18.5 | -0.05 (-0.27%) | 28,706 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 18.75 | 18.95 | 18.1 | 18.55 | 18.55 | -0.2 (-1.07%) | 32,406 |
| 10 Oct 2005 | INR | 19.05 | 19.3 | 18.6 | 18.75 | 18.75 | -0.1 (-0.53%) | 32,681 |
| 7 Oct 2005 | INR | 19.7 | 19.8 | 18.5 | 18.85 | 18.85 | -0.4 (-2.08%) | 74,996 |
| 6 Oct 2005 | INR | 19.9 | 20.5 | 19 | 19.25 | 19.25 | -0.8 (-3.99%) | 83,632 |
| 5 Oct 2005 | INR | 19.8 | 20.5 | 19.6 | 20.05 | 20.05 | +0.15 (+0.75%) | 58,287 |
| 4 Oct 2005 | INR | 19.95 | 20.6 | 19.8 | 19.9 | 19.9 | +0.1 (+0.51%) | 92,853 |
| 3 Oct 2005 | INR | 18.5 | 19.95 | 18.5 | 19.8 | 19.8 | +1 (+5.32%) | 147,055 |
| 30 Sep 2005 | INR | 19.55 | 19.6 | 18.05 | 18.8 | 18.8 | -1.25 (-6.23%) | 233,619 |
| 29 Sep 2005 | INR | 21.75 | 22 | 19.5 | 20.05 | 20.05 | -1.5 (-6.96%) | 143,158 |
| 28 Sep 2005 | INR | 22.5 | 22.5 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 104,564 |
| 27 Sep 2005 | INR | 21.95 | 23.5 | 21.7 | 22 | 22 | +0.35 (+1.62%) | 315,631 |
| 26 Sep 2005 | INR | 19.7 | 21.85 | 19.65 | 21.65 | 21.65 | +2.4 (+12.47%) | 185,258 |
| 23 Sep 2005 | INR | 18 | 19.75 | 18 | 19.25 | 19.25 | +1.05 (+5.77%) | 210,842 |
| 22 Sep 2005 | INR | 21.95 | 21.95 | 18 | 18.2 | 18.2 | -3.5 (-16.13%) | 301,621 |
| 21 Sep 2005 | INR | 24.1 | 24.5 | 20.3 | 21.7 | 21.7 | -2.45 (-10.14%) | 376,622 |
| 20 Sep 2005 | INR | 25 | 25 | 24.05 | 24.15 | 24.15 | -1 (-3.98%) | 126,237 |
| 19 Sep 2005 | INR | 25.85 | 26.25 | 25 | 25.15 | 25.15 | -0.5 (-1.95%) | 219,738 |
| 16 Sep 2005 | INR | 27 | 27 | 25.5 | 25.65 | 25.65 | +0.25 (+0.98%) | 199,654 |
| 15 Sep 2005 | INR | 25.5 | 26 | 25.1 | 25.4 | 25.4 | +0.05 (+0.20%) | 138,090 |
| 14 Sep 2005 | INR | 27 | 27.6 | 24.1 | 25.35 | 25.35 | -1.4 (-5.23%) | 608,424 |
| 13 Sep 2005 | INR | 22.6 | 27.2 | 22.5 | 26.75 | 26.75 | +4.05 (+17.84%) | 1,284,905 |
| 12 Sep 2005 | INR | 23 | 23.45 | 22.5 | 22.7 | 22.7 | -0.15 (-0.66%) | 91,026 |
| 9 Sep 2005 | INR | 23.15 | 23.65 | 22.5 | 22.85 | 22.85 | -0.45 (-1.93%) | 84,659 |
