| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 16 | 16.8 | 15.25 | 15.75 | 15.75 | -0.25 (-1.56%) | 9,096 |
| 19 Oct 2005 | INR | 16.5 | 17.2 | 15.85 | 16 | 16 | -1 (-5.88%) | 15,929 |
| 18 Oct 2005 | INR | 16.6 | 17.9 | 16.5 | 17 | 17 | -0.3 (-1.73%) | 13,001 |
| 17 Oct 2005 | INR | 17 | 18.45 | 17 | 17.3 | 17.3 | -0.35 (-1.98%) | 8,606 |
| 14 Oct 2005 | INR | 17 | 18.1 | 16.95 | 17.65 | 17.65 | -0.15 (-0.84%) | 4,019 |
| 13 Oct 2005 | INR | 19.5 | 19.5 | 17.8 | 17.8 | 17.8 | -1.1 (-5.82%) | 20,900 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 18.65 | 19 | 18.65 | 18.9 | 18.9 | -0.7 (-3.57%) | 10,130 |
| 10 Oct 2005 | INR | 19.8 | 20 | 19.6 | 19.6 | 19.6 | -0.9 (-4.39%) | 6,050 |
| 7 Oct 2005 | INR | 21 | 21.45 | 20 | 20.5 | 20.5 | -0.25 (-1.20%) | 9,552 |
| 6 Oct 2005 | INR | 21 | 21.65 | 20.1 | 20.75 | 20.75 | -0.25 (-1.19%) | 16,780 |
| 5 Oct 2005 | INR | 21.5 | 22.3 | 20.3 | 21 | 21 | -0.3 (-1.41%) | 15,927 |
| 4 Oct 2005 | INR | 21 | 21.3 | 21 | 21.3 | 21.3 | +0.8 (+3.90%) | 9,621 |
| 3 Oct 2005 | INR | 19.8 | 21.5 | 19.8 | 20.5 | 20.5 | -0.3 (-1.44%) | 39,808 |
| 30 Sep 2005 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 1,646 |
| 29 Sep 2005 | INR | 24.05 | 24.05 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 10,026 |
| 28 Sep 2005 | INR | 22.45 | 23.9 | 22.35 | 22.95 | 22.95 | -1.05 (-4.38%) | 23,796 |
| 27 Sep 2005 | INR | 23.5 | 25.45 | 23.15 | 24 | 24 | -0.5 (-2.04%) | 31,952 |
| 26 Sep 2005 | INR | 24.15 | 25.7 | 24.15 | 24.5 | 24.5 | -0.9 (-3.54%) | 52,448 |
| 23 Sep 2005 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 4,135 |
| 22 Sep 2005 | INR | 28.1 | 28.1 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 5,530 |
| 21 Sep 2005 | INR | 29.4 | 29.4 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 9,516 |
| 20 Sep 2005 | INR | 31 | 31.4 | 29.15 | 29.55 | 29.55 | -0.95 (-3.11%) | 59,848 |
| 19 Sep 2005 | INR | 31.45 | 33 | 30 | 30.5 | 30.5 | +0.85 (+2.87%) | 100,144 |
| 16 Sep 2005 | INR | 28 | 29.7 | 27.05 | 29.65 | 29.65 | +1.65 (+5.89%) | 47,710 |
| 15 Sep 2005 | INR | 27.6 | 29 | 26 | 28 | 28 | -0.6 (-2.10%) | 42,424 |
| 14 Sep 2005 | INR | 29 | 30.8 | 28.55 | 28.6 | 28.6 | -0.65 (-2.22%) | 49,292 |
| 13 Sep 2005 | INR | 30.3 | 30.5 | 28 | 29.25 | 29.25 | -1.2 (-3.94%) | 47,619 |
| 12 Sep 2005 | INR | 31 | 31.55 | 29.5 | 30.45 | 30.45 | +0.15 (+0.50%) | 48,621 |
| 9 Sep 2005 | INR | 32 | 32 | 29.8 | 30.3 | 30.3 | -1.2 (-3.81%) | 74,444 |
