| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 19 | 19.5 | 19 | 19.3 | 19.3 | -0.05 (-0.26%) | 3,600 |
| 21 Oct 2005 | INR | 18.05 | 19.35 | 18 | 19.35 | 19.35 | +0.85 (+4.59%) | 4,060 |
| 20 Oct 2005 | INR | 20.45 | 20.45 | 18.1 | 18.5 | 18.5 | -0.8 (-4.15%) | 9,247 |
| 19 Oct 2005 | INR | 20 | 20.05 | 19.15 | 19.3 | 19.3 | -0.75 (-3.74%) | 9,300 |
| 18 Oct 2005 | INR | 20.2 | 20.95 | 20 | 20.05 | 20.05 | -0.1 (-0.50%) | 6,450 |
| 17 Oct 2005 | INR | 21.05 | 21.15 | 20 | 20.15 | 20.15 | -0.85 (-4.05%) | 8,828 |
| 14 Oct 2005 | INR | 22.25 | 22.25 | 21 | 21 | 21 | -0.5 (-2.33%) | 5,252 |
| 13 Oct 2005 | INR | 22 | 22.15 | 21.5 | 21.5 | 21.5 | -0.6 (-2.71%) | 5,100 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 22.3 | 22.45 | 22 | 22.1 | 22.1 | -0.75 (-3.28%) | 8,400 |
| 10 Oct 2005 | INR | 22.9 | 23.2 | 21.75 | 22.85 | 22.85 | +0.55 (+2.47%) | 8,300 |
| 7 Oct 2005 | INR | 22.95 | 23 | 21.5 | 22.3 | 22.3 | +0.15 (+0.68%) | 15,252 |
| 6 Oct 2005 | INR | 22.6 | 23.5 | 22 | 22.15 | 22.15 | -1.35 (-5.74%) | 12,544 |
| 5 Oct 2005 | INR | 23.5 | 24 | 22.5 | 23.5 | 23.5 | +0.6 (+2.62%) | 6,751 |
| 4 Oct 2005 | INR | 22.85 | 23.7 | 22.5 | 22.9 | 22.9 | +1.2 (+5.53%) | 10,856 |
| 3 Oct 2005 | INR | 20 | 22.85 | 20 | 21.7 | 21.7 | +0.05 (+0.23%) | 9,107 |
| 30 Sep 2005 | INR | 24 | 24 | 21.65 | 21.65 | 21.65 | -2.35 (-9.79%) | 17,900 |
| 29 Sep 2005 | INR | 25.2 | 26 | 24 | 24 | 24 | -1 (-4%) | 7,500 |
| 28 Sep 2005 | INR | 26.25 | 26.25 | 24.5 | 25 | 25 | -1.85 (-6.89%) | 11,657 |
| 27 Sep 2005 | INR | 27.55 | 28 | 26.8 | 26.85 | 26.85 | +0.75 (+2.87%) | 14,936 |
| 26 Sep 2005 | INR | 24.85 | 26.1 | 24.85 | 26.1 | 26.1 | +2.55 (+10.83%) | 19,211 |
| 23 Sep 2005 | INR | 23.4 | 27 | 23.4 | 23.55 | 23.55 | -2.4 (-9.25%) | 16,500 |
| 22 Sep 2005 | INR | 27.5 | 28.7 | 25.9 | 25.95 | 25.95 | -2.8 (-9.74%) | 17,100 |
| 21 Sep 2005 | INR | 28 | 29 | 27.5 | 28.75 | 28.75 | -1.8 (-5.89%) | 18,300 |
| 20 Sep 2005 | INR | 32.5 | 32.5 | 30.5 | 30.55 | 30.55 | -1.35 (-4.23%) | 21,705 |
| 19 Sep 2005 | INR | 31.8 | 34 | 31.5 | 31.9 | 31.9 | +0.6 (+1.92%) | 41,110 |
| 16 Sep 2005 | INR | 31.05 | 32 | 31 | 31.3 | 31.3 | +0.25 (+0.81%) | 15,301 |
| 15 Sep 2005 | INR | 31.7 | 32 | 31 | 31.05 | 31.05 | -0.95 (-2.97%) | 17,384 |
| 14 Sep 2005 | INR | 32.5 | 32.65 | 31.15 | 32 | 32 | +0.5 (+1.59%) | 26,700 |
| 13 Sep 2005 | INR | 32 | 32.8 | 31.4 | 31.5 | 31.5 | -0.9 (-2.78%) | 27,325 |
