| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 12.9 | 12.9 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 45,450 |
| 18 Oct 2005 | INR | 12.8 | 13.95 | 12.7 | 12.9 | 12.9 | -0.45 (-3.37%) | 70,607 |
| 17 Oct 2005 | INR | 13.3 | 13.75 | 13.3 | 13.35 | 13.35 | -0.6 (-4.30%) | 19,875 |
| 14 Oct 2005 | INR | 15.35 | 15.35 | 13.95 | 13.95 | 13.95 | -1 (-6.69%) | 13,380 |
| 13 Oct 2005 | INR | 14.4 | 15 | 14.4 | 14.95 | 14.95 | -0.2 (-1.32%) | 52,858 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.5 | 15.5 | 15.15 | 15.15 | 15.15 | -0.65 (-4.11%) | 9,290 |
| 10 Oct 2005 | INR | 16.9 | 16.9 | 15.8 | 15.8 | 15.8 | -1.05 (-6.23%) | 27,252 |
| 7 Oct 2005 | INR | 17.85 | 17.85 | 16.55 | 16.85 | 16.85 | -0.55 (-3.16%) | 44,723 |
| 6 Oct 2005 | INR | 17.6 | 18 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 21,616 |
| 5 Oct 2005 | INR | 18.4 | 18.9 | 18 | 18.3 | 18.3 | -0.3 (-1.61%) | 39,556 |
| 4 Oct 2005 | INR | 17.4 | 19.1 | 17.3 | 18.6 | 18.6 | +0.4 (+2.20%) | 65,187 |
| 3 Oct 2005 | INR | 18.1 | 19 | 18.1 | 18.2 | 18.2 | -0.85 (-4.46%) | 52,125 |
| 30 Sep 2005 | INR | 19.3 | 19.3 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 8,869 |
| 29 Sep 2005 | INR | 20.5 | 20.95 | 20 | 20 | 20 | -1.25 (-5.88%) | 38,776 |
| 28 Sep 2005 | INR | 21 | 21.35 | 19.9 | 21.25 | 21.25 | +0.25 (+1.19%) | 57,704 |
| 27 Sep 2005 | INR | 22.2 | 22.2 | 20.4 | 21 | 21 | -0.75 (-3.45%) | 104,953 |
| 26 Sep 2005 | INR | 20.75 | 22 | 20.75 | 21.75 | 21.75 | -0.05 (-0.23%) | 102,357 |
| 23 Sep 2005 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 5,900 |
| 22 Sep 2005 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 24,020 |
| 21 Sep 2005 | INR | 25 | 25 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 22,321 |
| 20 Sep 2005 | INR | 26 | 26 | 24.9 | 25.35 | 25.35 | -0.45 (-1.74%) | 40,455 |
| 19 Sep 2005 | INR | 27.15 | 27.15 | 25.6 | 25.8 | 25.8 | -0.75 (-2.82%) | 68,820 |
| 16 Sep 2005 | INR | 27 | 27.2 | 26.45 | 26.55 | 26.55 | -0.3 (-1.12%) | 46,901 |
| 15 Sep 2005 | INR | 27 | 27.25 | 26.2 | 26.85 | 26.85 | -0.05 (-0.19%) | 36,948 |
| 14 Sep 2005 | INR | 26.9 | 27.45 | 26 | 26.9 | 26.9 | +0.1 (+0.37%) | 58,424 |
| 13 Sep 2005 | INR | 29 | 29 | 26.15 | 26.8 | 26.8 | -2.4 (-8.22%) | 229,940 |
| 12 Sep 2005 | INR | 28.95 | 29.55 | 28.1 | 29.2 | 29.2 | +1.15 (+4.10%) | 77,155 |
| 9 Sep 2005 | INR | 27.5 | 29.5 | 27.5 | 28.05 | 28.05 | -0.15 (-0.53%) | 84,857 |
| 8 Sep 2005 | INR | 28.05 | 29.2 | 28.05 | 28.2 | 28.2 | -0.7 (-2.42%) | 59,894 |
