| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 7.1 | 7.6 | 7.09 | 7.4 | 7.4 | +0.14 (+1.93%) | 36,900 |
| 19 Oct 2005 | INR | 7.36 | 7.8 | 7.25 | 7.26 | 7.26 | -0.36 (-4.72%) | 53,984 |
| 18 Oct 2005 | INR | 7.7 | 7.8 | 7.5 | 7.62 | 7.62 | +0.12 (+1.60%) | 70,350 |
| 17 Oct 2005 | INR | 7.58 | 7.58 | 7.27 | 7.5 | 7.5 | +0.28 (+3.88%) | 172,650 |
| 14 Oct 2005 | INR | 7.26 | 7.4 | 7.22 | 7.22 | 7.22 | -0.29 (-3.86%) | 19,824 |
| 13 Oct 2005 | INR | 7.61 | 7.73 | 7.4 | 7.51 | 7.51 | +0.01 (+0.13%) | 29,500 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8 | 8 | 7.46 | 7.5 | 7.5 | -0.35 (-4.46%) | 42,270 |
| 10 Oct 2005 | INR | 8.32 | 8.32 | 7.77 | 7.85 | 7.85 | -0.15 (-1.88%) | 24,013 |
| 7 Oct 2005 | INR | 7.71 | 8.39 | 7.7 | 8 | 8 | -0.1 (-1.23%) | 60,023 |
| 6 Oct 2005 | INR | 7.75 | 8.5 | 7.75 | 8.1 | 8.1 | -0.01 (-0.12%) | 35,696 |
| 5 Oct 2005 | INR | 8.1 | 8.6 | 8.05 | 8.11 | 8.11 | -0.25 (-2.99%) | 57,280 |
| 4 Oct 2005 | INR | 8.24 | 8.36 | 7.86 | 8.36 | 8.36 | +0.56 (+7.18%) | 41,250 |
| 3 Oct 2005 | INR | 8 | 8.1 | 7.71 | 7.8 | 7.8 | -0.31 (-3.82%) | 78,450 |
| 30 Sep 2005 | INR | 8.11 | 8.94 | 8.11 | 8.11 | 8.11 | -0.4 (-4.70%) | 48,580 |
| 29 Sep 2005 | INR | 8.75 | 9.1 | 8.47 | 8.51 | 8.51 | -0.24 (-2.74%) | 67,546 |
| 28 Sep 2005 | INR | 9.56 | 9.56 | 8.75 | 8.75 | 8.75 | -0.38 (-4.16%) | 69,442 |
| 27 Sep 2005 | INR | 9 | 9.75 | 9 | 9.13 | 9.13 | -0.22 (-2.35%) | 56,845 |
| 26 Sep 2005 | INR | 8.95 | 9.74 | 8.95 | 9.35 | 9.35 | -0.05 (-0.53%) | 91,916 |
| 23 Sep 2005 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 10,210 |
| 22 Sep 2005 | INR | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.51 (-4.90%) | 34,460 |
| 21 Sep 2005 | INR | 11.25 | 11.25 | 10.4 | 10.4 | 10.4 | -0.54 (-4.94%) | 38,759 |
| 20 Sep 2005 | INR | 12.2 | 12.2 | 10.83 | 10.94 | 10.94 | -1.09 (-9.06%) | 327,981 |
| 19 Sep 2005 | INR | 12.4 | 12.65 | 11.81 | 12.03 | 12.03 | +0.21 (+1.78%) | 110,303 |
| 16 Sep 2005 | INR | 12.25 | 12.5 | 11.4 | 11.82 | 11.82 | +0.06 (+0.51%) | 137,889 |
| 15 Sep 2005 | INR | 12.4 | 12.45 | 11.76 | 11.76 | 11.76 | +0.16 (+1.38%) | 112,480 |
| 14 Sep 2005 | INR | 13.4 | 13.5 | 11.6 | 11.6 | 11.6 | -1.14 (-8.95%) | 217,181 |
| 13 Sep 2005 | INR | 11.5 | 12.92 | 11.4 | 12.74 | 12.74 | +0.99 (+8.43%) | 176,145 |
| 12 Sep 2005 | INR | 11.75 | 12 | 10.75 | 11.75 | 11.75 | +0.14 (+1.21%) | 147,016 |
| 9 Sep 2005 | INR | 12.5 | 12.75 | 11.5 | 11.61 | 11.61 | -1.35 (-10.42%) | 134,045 |
