| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 15.9 | 15.9 | 14 | 14.1 | 14.1 | -0.8 (-5.37%) | 14,935 |
| 19 Oct 2005 | INR | 16 | 16 | 14.9 | 14.9 | 14.9 | -1.65 (-9.97%) | 7,710 |
| 18 Oct 2005 | INR | 17.8 | 17.8 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 2,740 |
| 17 Oct 2005 | INR | 18.45 | 18.45 | 17 | 17 | 17 | -0.65 (-3.68%) | 4,530 |
| 14 Oct 2005 | INR | 18 | 18 | 17.25 | 17.65 | 17.65 | -0.5 (-2.75%) | 7,630 |
| 13 Oct 2005 | INR | 18.05 | 18.7 | 18.05 | 18.15 | 18.15 | 0.0 (0.0%) | 2,486 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 19.6 | 19.6 | 18.1 | 18.15 | 18.15 | -0.35 (-1.89%) | 2,725 |
| 10 Oct 2005 | INR | 18.95 | 18.95 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 2,809 |
| 7 Oct 2005 | INR | 18.75 | 19.3 | 18.1 | 18.4 | 18.4 | -0.3 (-1.60%) | 7,900 |
| 6 Oct 2005 | INR | 19.5 | 19.6 | 18.55 | 18.7 | 18.7 | -0.85 (-4.35%) | 5,977 |
| 5 Oct 2005 | INR | 19.5 | 19.95 | 19.3 | 19.55 | 19.55 | +0.25 (+1.30%) | 7,218 |
| 4 Oct 2005 | INR | 20 | 20.7 | 19 | 19.3 | 19.3 | +0.05 (+0.26%) | 34,925 |
| 3 Oct 2005 | INR | 18.55 | 19.7 | 18.55 | 19.25 | 19.25 | +0.5 (+2.67%) | 8,066 |
| 30 Sep 2005 | INR | 20.5 | 20.55 | 18.65 | 18.75 | 18.75 | -1.95 (-9.42%) | 14,010 |
| 29 Sep 2005 | INR | 21.8 | 21.8 | 20.35 | 20.7 | 20.7 | -0.25 (-1.19%) | 6,355 |
| 28 Sep 2005 | INR | 22 | 22 | 20.3 | 20.95 | 20.95 | -1.15 (-5.20%) | 9,977 |
| 27 Sep 2005 | INR | 22 | 23 | 21.5 | 22.1 | 22.1 | +0.6 (+2.79%) | 24,946 |
| 26 Sep 2005 | INR | 19.55 | 21.7 | 19.55 | 21.5 | 21.5 | +1.95 (+9.97%) | 23,545 |
| 23 Sep 2005 | INR | 20.5 | 21 | 19.55 | 19.55 | 19.55 | -1.85 (-8.64%) | 18,800 |
| 22 Sep 2005 | INR | 25.2 | 25.3 | 21.4 | 21.4 | 21.4 | -2.25 (-9.51%) | 10,831 |
| 21 Sep 2005 | INR | 26.5 | 26.95 | 23.6 | 23.65 | 23.65 | -2.55 (-9.73%) | 27,915 |
| 20 Sep 2005 | INR | 26.15 | 28 | 25.9 | 26.2 | 26.2 | +0.5 (+1.95%) | 35,879 |
| 19 Sep 2005 | INR | 25.5 | 26.75 | 25.5 | 25.7 | 25.7 | -0.65 (-2.47%) | 17,075 |
| 16 Sep 2005 | INR | 26.95 | 26.95 | 25.75 | 26.35 | 26.35 | 0.0 (0.0%) | 9,675 |
| 15 Sep 2005 | INR | 27.55 | 28.1 | 25.6 | 26.35 | 26.35 | -0.9 (-3.30%) | 22,702 |
| 14 Sep 2005 | INR | 26.65 | 27.25 | 26.15 | 27.25 | 27.25 | +0.75 (+2.83%) | 16,555 |
| 13 Sep 2005 | INR | 26.1 | 27.5 | 26.1 | 26.5 | 26.5 | -1.15 (-4.16%) | 13,015 |
| 12 Sep 2005 | INR | 28.5 | 29 | 27.6 | 27.65 | 27.65 | -0.35 (-1.25%) | 13,341 |
| 9 Sep 2005 | INR | 29.4 | 29.45 | 28 | 28 | 28 | -0.6 (-2.10%) | 29,155 |
