| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 14.31 | 15 | 14.25 | 14.26 | 14.26 | +0.26 (+1.86%) | 9,319 |
| 19 Oct 2005 | INR | 14.5 | 14.53 | 14 | 14 | 14 | -0.53 (-3.65%) | 4,145 |
| 18 Oct 2005 | INR | 14.5 | 15.48 | 14.5 | 14.53 | 14.53 | -0.38 (-2.55%) | 20,563 |
| 17 Oct 2005 | INR | 15.25 | 15.25 | 14.91 | 14.91 | 14.91 | -0.39 (-2.55%) | 4,250 |
| 14 Oct 2005 | INR | 15.45 | 15.7 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 3,786 |
| 13 Oct 2005 | INR | 15.35 | 16.05 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 10,283 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.3 | 15.5 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 8,164 |
| 10 Oct 2005 | INR | 15 | 15.75 | 15 | 15.5 | 15.5 | -0.23 (-1.46%) | 12,180 |
| 7 Oct 2005 | INR | 15.21 | 15.89 | 15.21 | 15.73 | 15.73 | +0.1 (+0.64%) | 8,873 |
| 6 Oct 2005 | INR | 15.9 | 16.05 | 15.6 | 15.63 | 15.63 | -0.37 (-2.31%) | 7,140 |
| 5 Oct 2005 | INR | 15.9 | 16.04 | 15.26 | 16 | 16 | +0.43 (+2.76%) | 6,681 |
| 4 Oct 2005 | INR | 15.95 | 15.95 | 15.2 | 15.57 | 15.57 | -0.03 (-0.19%) | 2,990 |
| 3 Oct 2005 | INR | 15 | 15.7 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 12,124 |
| 30 Sep 2005 | INR | 15.85 | 16.25 | 14 | 15 | 15 | -0.3 (-1.96%) | 18,341 |
| 29 Sep 2005 | INR | 16.5 | 16.6 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 22,512 |
| 28 Sep 2005 | INR | 15 | 15.75 | 15 | 15.5 | 15.5 | +0.5 (+3.33%) | 9,345 |
| 27 Sep 2005 | INR | 15.7 | 16.5 | 15 | 15 | 15 | -0.65 (-4.15%) | 29,425 |
| 26 Sep 2005 | INR | 15.8 | 15.85 | 15 | 15.65 | 15.65 | +0.7 (+4.68%) | 13,567 |
| 23 Sep 2005 | INR | 15 | 15.45 | 14 | 14.95 | 14.95 | +0.25 (+1.70%) | 12,733 |
| 22 Sep 2005 | INR | 16.8 | 16.85 | 14.6 | 14.7 | 14.7 | -1.5 (-9.26%) | 47,160 |
| 21 Sep 2005 | INR | 16.3 | 16.5 | 14.95 | 16.2 | 16.2 | -0.6 (-3.57%) | 28,139 |
| 20 Sep 2005 | INR | 15.35 | 17.05 | 15.35 | 16.8 | 16.8 | -0.2 (-1.18%) | 14,590 |
| 19 Sep 2005 | INR | 17.55 | 17.75 | 17 | 17 | 17 | +0.1 (+0.59%) | 22,341 |
| 16 Sep 2005 | INR | 15.15 | 17.85 | 15.15 | 16.9 | 16.9 | +0.45 (+2.74%) | 32,821 |
| 15 Sep 2005 | INR | 15.75 | 16.7 | 15.75 | 16.45 | 16.45 | -0.25 (-1.50%) | 11,499 |
| 14 Sep 2005 | INR | 17 | 17 | 16.3 | 16.7 | 16.7 | -0.1 (-0.60%) | 10,545 |
| 13 Sep 2005 | INR | 18.35 | 18.35 | 16.3 | 16.8 | 16.8 | -0.2 (-1.18%) | 19,970 |
| 12 Sep 2005 | INR | 17.6 | 18.8 | 17 | 17 | 17 | -0.1 (-0.58%) | 51,798 |
| 9 Sep 2005 | INR | 15.1 | 17.1 | 14.25 | 17.1 | 17.1 | +1.55 (+9.97%) | 79,524 |
