| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 22.95 | 23 | 22.05 | 22.05 | 22.05 | -1.75 (-7.35%) | 1,125 |
| 20 Oct 2005 | INR | 25 | 25.05 | 23.5 | 23.8 | 23.8 | -0.35 (-1.45%) | 2,550 |
| 19 Oct 2005 | INR | 21.9 | 24.15 | 21.9 | 24.15 | 24.15 | +1.15 (+5.00%) | 3,730 |
| 18 Oct 2005 | INR | 23 | 23 | 23 | 23 | 23 | +0.5 (+2.22%) | 500 |
| 17 Oct 2005 | INR | 21.25 | 22.5 | 21.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 2,100 |
| 14 Oct 2005 | INR | 22.35 | 23 | 22.3 | 22.35 | 22.35 | -0.65 (-2.83%) | 450 |
| 13 Oct 2005 | INR | 23.25 | 23.25 | 23 | 23 | 23 | -0.8 (-3.36%) | 400 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23.85 | 23.85 | 23.8 | 23.8 | 23.8 | -1.2 (-4.80%) | 200 |
| 10 Oct 2005 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | INR | 25 | 25 | 25 | 25 | 25 | -0.6 (-2.34%) | 100 |
| 6 Oct 2005 | INR | 25.5 | 26 | 25.5 | 25.6 | 25.6 | -1.1 (-4.12%) | 1,200 |
| 5 Oct 2005 | INR | 26.75 | 27 | 26.7 | 26.7 | 26.7 | -0.4 (-1.48%) | 421 |
| 4 Oct 2005 | INR | 28.9 | 28.9 | 27.1 | 27.1 | 27.1 | -1.1 (-3.90%) | 1,080 |
| 3 Oct 2005 | INR | 28.5 | 29.85 | 28.15 | 28.2 | 28.2 | -1.4 (-4.73%) | 2,080 |
| 30 Sep 2005 | INR | 28.5 | 29.6 | 26.85 | 29.6 | 29.6 | +1.35 (+4.78%) | 3,620 |
| 29 Sep 2005 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | +1.3 (+4.82%) | 4,583 |
| 28 Sep 2005 | INR | 26.9 | 26.95 | 26.6 | 26.95 | 26.95 | +1.35 (+5.27%) | 1,165 |
| 27 Sep 2005 | INR | 27.7 | 27.75 | 25.45 | 25.6 | 25.6 | -0.85 (-3.21%) | 2,387 |
| 26 Sep 2005 | INR | 25.9 | 26.45 | 24.25 | 26.45 | 26.45 | +1.25 (+4.96%) | 2,250 |
| 23 Sep 2005 | INR | 26.85 | 26.95 | 24.5 | 25.2 | 25.2 | -0.5 (-1.95%) | 2,150 |
| 22 Sep 2005 | INR | 25.75 | 25.75 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 300 |
| 21 Sep 2005 | INR | 27.2 | 27.2 | 26.85 | 27.05 | 27.05 | -1.2 (-4.25%) | 2,850 |
| 20 Sep 2005 | INR | 28.1 | 28.55 | 28.05 | 28.25 | 28.25 | -1.75 (-5.83%) | 1,850 |
| 19 Sep 2005 | INR | 29.5 | 30 | 29.5 | 30 | 30 | +0.75 (+2.56%) | 450 |
| 16 Sep 2005 | INR | 28.3 | 31.8 | 28.3 | 29.25 | 29.25 | +0.15 (+0.52%) | 1,375 |
| 15 Sep 2005 | INR | 32.85 | 32.85 | 28.85 | 29.1 | 29.1 | -2.9 (-9.06%) | 3,135 |
| 14 Sep 2005 | INR | 30 | 32 | 26.25 | 32 | 32 | +2.9 (+9.97%) | 4,775 |
| 13 Sep 2005 | INR | 29.1 | 29.1 | 29 | 29.1 | 29.1 | -2.8 (-8.78%) | 400 |
| 12 Sep 2005 | INR | 32.75 | 33.1 | 30.5 | 31.9 | 31.9 | -1.1 (-3.33%) | 2,308 |
