| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 8.68 | 9.2 | 8.68 | 8.68 | 8.68 | -0.45 (-4.93%) | 2,738 |
| 17 Oct 2005 | INR | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | -0.47 (-4.90%) | 1,710 |
| 14 Oct 2005 | INR | 9.6 | 9.6 | 9.55 | 9.6 | 9.6 | -0.45 (-4.48%) | 2,201 |
| 13 Oct 2005 | INR | 10 | 10.59 | 10 | 10.05 | 10.05 | +0.55 (+5.79%) | 1,167 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 9.26 | 10.22 | 9.26 | 9.5 | 9.5 | -0.24 (-2.46%) | 3,767 |
| 10 Oct 2005 | INR | 10 | 10.6 | 9.74 | 9.74 | 9.74 | -0.51 (-4.98%) | 4,061 |
| 7 Oct 2005 | INR | 10.5 | 10.5 | 9.85 | 10.25 | 10.25 | +0.25 (+2.50%) | 2,151 |
| 6 Oct 2005 | INR | 10.85 | 10.96 | 9.92 | 10 | 10 | -0.44 (-4.21%) | 9,550 |
| 5 Oct 2005 | INR | 10.44 | 10.44 | 10.1 | 10.44 | 10.44 | +0.54 (+5.45%) | 4,265 |
| 4 Oct 2005 | INR | 10.5 | 10.82 | 9.9 | 9.9 | 9.9 | -0.41 (-3.98%) | 9,501 |
| 3 Oct 2005 | INR | 11.39 | 11.39 | 10.31 | 10.31 | 10.31 | -0.54 (-4.98%) | 8,262 |
| 30 Sep 2005 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 3,765 |
| 29 Sep 2005 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 9,042 |
| 28 Sep 2005 | INR | 12.05 | 12.4 | 11.95 | 11.95 | 11.95 | -0.6 (-4.78%) | 3,150 |
| 27 Sep 2005 | INR | 13.4 | 13.4 | 12.5 | 12.55 | 12.55 | -0.35 (-2.71%) | 5,608 |
| 26 Sep 2005 | INR | 12 | 12.9 | 11.95 | 12.9 | 12.9 | +0.35 (+2.79%) | 20,925 |
| 23 Sep 2005 | INR | 13.5 | 13.5 | 12.55 | 12.55 | 12.55 | -0.65 (-4.92%) | 2,288 |
| 22 Sep 2005 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | -0.6 (-4.35%) | 2,560 |
| 21 Sep 2005 | INR | 14.3 | 14.45 | 13.6 | 13.8 | 13.8 | -0.2 (-1.43%) | 16,802 |
| 20 Sep 2005 | INR | 15.1 | 15.5 | 14 | 14 | 14 | -1 (-6.67%) | 21,150 |
| 19 Sep 2005 | INR | 14.85 | 15.5 | 14.5 | 15 | 15 | +0.15 (+1.01%) | 11,411 |
| 16 Sep 2005 | INR | 15.75 | 15.95 | 14.6 | 14.85 | 14.85 | -0.35 (-2.30%) | 14,900 |
| 15 Sep 2005 | INR | 14.05 | 15.35 | 14.05 | 15.2 | 15.2 | +1.2 (+8.57%) | 12,070 |
| 14 Sep 2005 | INR | 15.5 | 15.8 | 14 | 14 | 14 | -1.5 (-9.68%) | 16,566 |
| 13 Sep 2005 | INR | 14.95 | 15.5 | 14.85 | 15.5 | 15.5 | +0.65 (+4.38%) | 12,046 |
| 12 Sep 2005 | INR | 15.5 | 15.5 | 14.8 | 14.85 | 14.85 | -0.4 (-2.62%) | 10,137 |
| 9 Sep 2005 | INR | 14.4 | 15.7 | 14.4 | 15.25 | 15.25 | +0.25 (+1.67%) | 19,457 |
| 8 Sep 2005 | INR | 15.1 | 15.8 | 15 | 15 | 15 | -0.1 (-0.66%) | 17,385 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
