| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 7.425 | -0.75 (-4.81%) | 9,250 |
| 20 Oct 2005 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 7.8 | -0.8 (-4.88%) | 97,850 |
| 19 Oct 2005 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 8.2 | -0.85 (-4.93%) | 27,000 |
| 18 Oct 2005 | INR | 17.8 | 17.8 | 17.25 | 17.25 | 8.625 | -0.9 (-4.96%) | 58,850 |
| 17 Oct 2005 | INR | 18.2 | 19 | 18.15 | 18.15 | 9.075 | -0.95 (-4.97%) | 53,600 |
| 14 Oct 2005 | INR | 20 | 20 | 19.1 | 19.1 | 9.55 | -1 (-4.98%) | 56,680 |
| 13 Oct 2005 | INR | 20.95 | 20.95 | 20.1 | 20.1 | 10.05 | -0.4 (-1.95%) | 40,500 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 20.5 | 10.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 22 | 22 | 20.5 | 20.5 | 10.25 | -1.25 (-5.75%) | 55,500 |
| 10 Oct 2005 | INR | 22.35 | 22.85 | 21.25 | 21.75 | 10.875 | -0.6 (-2.68%) | 21,300 |
| 7 Oct 2005 | INR | 22.45 | 23.7 | 22.05 | 22.35 | 11.175 | -0.85 (-3.66%) | 81,670 |
| 6 Oct 2005 | INR | 23.4 | 23.45 | 22.4 | 23.2 | 11.6 | -0.25 (-1.07%) | 156,420 |
| 5 Oct 2005 | INR | 25.85 | 25.85 | 23.45 | 23.45 | 11.725 | -1.2 (-4.87%) | 120,130 |
| 4 Oct 2005 | INR | 22.35 | 24.65 | 22.35 | 24.65 | 12.325 | +1.15 (+4.89%) | 167,560 |
| 3 Oct 2005 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 11.75 | -1.2 (-4.86%) | 33,690 |
| 30 Sep 2005 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 12.35 | -1.25 (-4.82%) | 36,060 |
| 29 Sep 2005 | INR | 26.1 | 27 | 25.95 | 25.95 | 12.975 | -1.25 (-4.60%) | 115,940 |
| 28 Sep 2005 | INR | 27.95 | 27.95 | 26.85 | 27.2 | 13.6 | +0.4 (+1.49%) | 155,460 |
| 27 Sep 2005 | INR | 29.15 | 29.15 | 26.8 | 26.8 | 13.4 | -1.4 (-4.96%) | 141,860 |
| 26 Sep 2005 | INR | 26.8 | 28.95 | 26.8 | 28.2 | 14.1 | 0.0 (0.0%) | 253,360 |
| 23 Sep 2005 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 14.1 | -1.45 (-4.89%) | 35,510 |
| 22 Sep 2005 | INR | 29.65 | 32.1 | 29.65 | 29.65 | 14.825 | -2.05 (-6.47%) | 108,050 |
| 21 Sep 2005 | INR | 32 | 32.05 | 30.45 | 31.7 | 15.85 | -0.3 (-0.94%) | 195,790 |
| 20 Sep 2005 | INR | 33.9 | 33.9 | 31.2 | 32 | 16 | -2.1 (-6.16%) | 299,410 |
| 19 Sep 2005 | INR | 34.9 | 35 | 33.3 | 34.1 | 17.05 | +0.3 (+0.89%) | 197,860 |
| 16 Sep 2005 | INR | 35.4 | 35.4 | 33.6 | 33.8 | 16.9 | -0.4 (-1.17%) | 184,150 |
| 15 Sep 2005 | INR | 33.5 | 35.4 | 33.15 | 34.2 | 17.1 | +0.65 (+1.94%) | 141,990 |
| 14 Sep 2005 | INR | 35 | 36 | 33.25 | 33.55 | 16.775 | -2.45 (-6.81%) | 229,990 |
| 13 Sep 2005 | INR | 34.5 | 36 | 34.25 | 36 | 18 | +0.3 (+0.84%) | 289,740 |
| 12 Sep 2005 | INR | 36 | 37.5 | 35.5 | 35.7 | 17.85 | -0.75 (-2.06%) | 209,370 |
