| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 24.05 | 24.25 | 21.75 | 21.75 | 21.75 | -2 (-8.42%) | 14,518 |
| 13 Oct 2005 | INR | 23.75 | 24.2 | 23.15 | 23.75 | 23.75 | -0.55 (-2.26%) | 5,903 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 24.8 | 24.8 | 22.65 | 24.3 | 24.3 | +0.8 (+3.40%) | 7,300 |
| 10 Oct 2005 | INR | 25.55 | 25.55 | 23.5 | 23.5 | 23.5 | -0.65 (-2.69%) | 17,950 |
| 7 Oct 2005 | INR | 26.5 | 26.5 | 23.55 | 24.15 | 24.15 | -0.65 (-2.62%) | 17,682 |
| 6 Oct 2005 | INR | 27 | 27 | 24.7 | 24.8 | 24.8 | -0.35 (-1.39%) | 9,835 |
| 5 Oct 2005 | INR | 25.4 | 26.3 | 25 | 25.15 | 25.15 | -1 (-3.82%) | 14,759 |
| 4 Oct 2005 | INR | 26.5 | 27.3 | 25.9 | 26.15 | 26.15 | +0.3 (+1.16%) | 23,550 |
| 3 Oct 2005 | INR | 25 | 26.4 | 25 | 25.85 | 25.85 | +1.45 (+5.94%) | 15,289 |
| 30 Sep 2005 | INR | 25.2 | 25.2 | 23.1 | 24.4 | 24.4 | -1.1 (-4.31%) | 24,909 |
| 29 Sep 2005 | INR | 27 | 27.25 | 25.25 | 25.5 | 25.5 | -2 (-7.27%) | 26,273 |
| 28 Sep 2005 | INR | 28 | 28.5 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 15,374 |
| 27 Sep 2005 | INR | 30.2 | 31 | 27.75 | 28 | 28 | -1.35 (-4.60%) | 33,686 |
| 26 Sep 2005 | INR | 28.9 | 29.9 | 27.65 | 29.35 | 29.35 | +2.35 (+8.70%) | 30,482 |
| 23 Sep 2005 | INR | 26.9 | 28 | 24.5 | 27 | 27 | +2.05 (+8.22%) | 46,478 |
| 22 Sep 2005 | INR | 29.15 | 30 | 24.5 | 24.95 | 24.95 | -5.4 (-17.79%) | 79,351 |
| 21 Sep 2005 | INR | 33 | 33 | 26.05 | 30.35 | 30.35 | -1.95 (-6.04%) | 105,993 |
| 20 Sep 2005 | INR | 34.95 | 35 | 32 | 32.3 | 32.3 | -2.8 (-7.98%) | 64,251 |
| 19 Sep 2005 | INR | 34.2 | 37.25 | 34.2 | 35.1 | 35.1 | +1.2 (+3.54%) | 212,264 |
| 16 Sep 2005 | INR | 34.4 | 36.9 | 33.75 | 33.9 | 33.9 | +0.55 (+1.65%) | 236,023 |
| 15 Sep 2005 | INR | 30.85 | 34 | 30.5 | 33.35 | 33.35 | +2.75 (+8.99%) | 188,495 |
| 14 Sep 2005 | INR | 29.55 | 32.35 | 29 | 30.6 | 30.6 | +1.3 (+4.44%) | 125,302 |
| 13 Sep 2005 | INR | 29.1 | 29.85 | 28.85 | 29.3 | 29.3 | +0.5 (+1.74%) | 43,774 |
| 12 Sep 2005 | INR | 30 | 30 | 28.55 | 28.8 | 28.8 | -0.15 (-0.52%) | 45,061 |
| 9 Sep 2005 | INR | 30.3 | 30.3 | 28.55 | 28.95 | 28.95 | -1 (-3.34%) | 35,619 |
| 8 Sep 2005 | INR | 31.4 | 31.9 | 29.8 | 29.95 | 29.95 | -0.8 (-2.60%) | 46,512 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 31.35 | 32.4 | 30.1 | 30.75 | 30.75 | -0.2 (-0.65%) | 93,906 |
| 5 Sep 2005 | INR | 33.8 | 33.8 | 30.6 | 30.95 | 30.95 | -2.1 (-6.35%) | 85,944 |
