| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 21.2 | 22.4 | 20.85 | 21.15 | 21.15 | -0.75 (-3.42%) | 25,750 |
| 21 Oct 2005 | INR | 20.55 | 22.25 | 20.45 | 21.9 | 21.9 | +0.35 (+1.62%) | 106,400 |
| 20 Oct 2005 | INR | 19.6 | 21.55 | 19.6 | 21.55 | 21.55 | +0.8 (+3.86%) | 141,150 |
| 19 Oct 2005 | INR | 20.15 | 22 | 20.15 | 20.75 | 20.75 | +0.5 (+2.47%) | 165,650 |
| 18 Oct 2005 | INR | 20.55 | 21.7 | 20.25 | 20.25 | 20.25 | -1.45 (-6.68%) | 104,599 |
| 17 Oct 2005 | INR | 19.95 | 21.75 | 19.95 | 21.7 | 21.7 | +1 (+4.83%) | 163,080 |
| 14 Oct 2005 | INR | 20.8 | 21.5 | 20.7 | 20.7 | 20.7 | -1 (-4.61%) | 19,650 |
| 13 Oct 2005 | INR | 23.15 | 23.15 | 21.7 | 21.7 | 21.7 | -0.75 (-3.34%) | 5,445 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 22.3 | 23.25 | 22.3 | 22.45 | 22.45 | -1 (-4.26%) | 64,276 |
| 10 Oct 2005 | INR | 23.6 | 23.65 | 21.45 | 23.45 | 23.45 | +0.9 (+3.99%) | 93,900 |
| 7 Oct 2005 | INR | 22.6 | 23 | 22.55 | 22.55 | 22.55 | -1 (-4.25%) | 22,500 |
| 6 Oct 2005 | INR | 25.2 | 25.2 | 23.55 | 23.55 | 23.55 | -1.3 (-5.23%) | 149,775 |
| 5 Oct 2005 | INR | 24.75 | 26 | 24.7 | 24.85 | 24.85 | -1.35 (-5.15%) | 62,875 |
| 4 Oct 2005 | INR | 24.9 | 26.75 | 24.3 | 26.2 | 26.2 | +0.7 (+2.75%) | 181,673 |
| 3 Oct 2005 | INR | 27.8 | 27.8 | 25.5 | 25.5 | 25.5 | -1.5 (-5.56%) | 124,115 |
| 30 Sep 2005 | INR | 28 | 28 | 26.65 | 27 | 27 | -1.4 (-4.93%) | 1,015,300 |
| 29 Sep 2005 | INR | 29 | 29.05 | 27.2 | 28.4 | 28.4 | -0.2 (-0.70%) | 91,160 |
| 28 Sep 2005 | INR | 28 | 29.2 | 28 | 28.6 | 28.6 | +0.15 (+0.53%) | 63,950 |
| 27 Sep 2005 | INR | 27.5 | 29.2 | 27.1 | 28.45 | 28.45 | +0.6 (+2.15%) | 120,121 |
| 26 Sep 2005 | INR | 25.7 | 27.95 | 25.7 | 27.85 | 27.85 | +0.85 (+3.15%) | 237,539 |
| 23 Sep 2005 | INR | 27 | 28.75 | 27 | 27 | 27 | -1.4 (-4.93%) | 61,550 |
| 22 Sep 2005 | INR | 28.55 | 30 | 28.4 | 28.4 | 28.4 | -3.15 (-9.98%) | 277,707 |
| 21 Sep 2005 | INR | 33 | 34.25 | 31.55 | 31.55 | 31.55 | -3.45 (-9.86%) | 120,042 |
| 20 Sep 2005 | INR | 36 | 36 | 33.5 | 35 | 35 | -0.7 (-1.96%) | 193,236 |
| 19 Sep 2005 | INR | 36.85 | 38 | 35.25 | 35.7 | 35.7 | -0.55 (-1.52%) | 339,242 |
| 16 Sep 2005 | INR | 35.4 | 38.15 | 34.55 | 36.25 | 36.25 | +1.55 (+4.47%) | 735,297 |
| 15 Sep 2005 | INR | 33.95 | 36.3 | 33.7 | 34.7 | 34.7 | +1.4 (+4.20%) | 1,005,394 |
| 14 Sep 2005 | INR | 32.4 | 33.9 | 31.75 | 33.3 | 33.3 | +1.5 (+4.72%) | 835,604 |
| 13 Sep 2005 | INR | 34.5 | 34.5 | 31.3 | 31.8 | 31.8 | +0.1 (+0.32%) | 661,005 |
