| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 7.5 | 8 | 7.25 | 7.49 | 74.9 | -0.2 (-2.60%) | 222,352 |
| 19 Oct 2005 | INR | 7.99 | 7.99 | 7.65 | 7.69 | 76.9 | -0.3 (-3.75%) | 107,806 |
| 18 Oct 2005 | INR | 8 | 8.1 | 7.72 | 7.99 | 79.9 | +0.08 (+1.01%) | 130,535 |
| 17 Oct 2005 | INR | 8.26 | 8.36 | 7.5 | 7.91 | 79.1 | -0.28 (-3.42%) | 219,212 |
| 14 Oct 2005 | INR | 8.5 | 8.58 | 8.1 | 8.19 | 81.9 | -0.29 (-3.42%) | 207,382 |
| 13 Oct 2005 | INR | 8.35 | 8.7 | 8.35 | 8.48 | 84.8 | -0.04 (-0.47%) | 135,083 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 8.52 | 85.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.75 | 8.75 | 8.34 | 8.52 | 85.2 | +0.01 (+0.12%) | 214,792 |
| 10 Oct 2005 | INR | 8.89 | 9.12 | 8.45 | 8.51 | 85.1 | -0.12 (-1.39%) | 245,496 |
| 7 Oct 2005 | INR | 9.15 | 9.22 | 8.5 | 8.63 | 86.3 | -0.38 (-4.22%) | 384,081 |
| 6 Oct 2005 | INR | 9.1 | 9.3 | 9 | 9.01 | 90.1 | -0.29 (-3.12%) | 195,547 |
| 5 Oct 2005 | INR | 9.5 | 9.69 | 8.7 | 9.3 | 93 | -0.16 (-1.69%) | 293,558 |
| 4 Oct 2005 | INR | 8.55 | 10.29 | 8.51 | 9.46 | 94.6 | +0.88 (+10.26%) | 766,046 |
| 3 Oct 2005 | INR | 8.77 | 8.77 | 8.31 | 8.58 | 85.8 | -0.12 (-1.38%) | 169,029 |
| 30 Sep 2005 | INR | 9.19 | 9.2 | 8.45 | 8.7 | 87 | -0.2 (-2.25%) | 235,756 |
| 29 Sep 2005 | INR | 9.35 | 9.4 | 8.81 | 8.9 | 89 | -0.29 (-3.16%) | 352,742 |
| 28 Sep 2005 | INR | 9.03 | 9.34 | 9 | 9.19 | 91.9 | +0.14 (+1.55%) | 281,395 |
| 27 Sep 2005 | INR | 9.5 | 9.5 | 9 | 9.05 | 90.5 | -0.27 (-2.90%) | 219,664 |
| 26 Sep 2005 | INR | 8.3 | 9.4 | 8.25 | 9.32 | 93.2 | +0.43 (+4.84%) | 205,077 |
| 23 Sep 2005 | INR | 9 | 9.2 | 8.2 | 8.89 | 88.9 | +0.07 (+0.79%) | 414,264 |
| 22 Sep 2005 | INR | 9.5 | 9.6 | 8.75 | 8.82 | 88.2 | -1 (-10.18%) | 627,636 |
| 21 Sep 2005 | INR | 10 | 10 | 8.91 | 9.82 | 98.2 | +0.27 (+2.83%) | 818,476 |
| 20 Sep 2005 | INR | 9.5 | 10 | 9.36 | 9.55 | 95.5 | -0.43 (-4.31%) | 310,400 |
| 19 Sep 2005 | INR | 10.25 | 10.32 | 9.95 | 9.98 | 99.8 | -0.1 (-0.99%) | 336,172 |
| 16 Sep 2005 | INR | 10.5 | 10.54 | 10.01 | 10.08 | 100.8 | +0.01 (+0.10%) | 373,233 |
| 15 Sep 2005 | INR | 10.39 | 10.39 | 10 | 10.07 | 100.7 | 0.0 (0.0%) | 311,698 |
| 14 Sep 2005 | INR | 10.7 | 11.1 | 9.93 | 10.07 | 100.7 | -0.13 (-1.27%) | 647,928 |
| 13 Sep 2005 | INR | 10.5 | 11 | 9.5 | 10.2 | 102 | +0.15 (+1.49%) | 351,435 |
| 12 Sep 2005 | INR | 9.39 | 10.25 | 9.39 | 10.05 | 100.5 | -0.06 (-0.59%) | 263,067 |
| 9 Sep 2005 | INR | 10.4 | 10.6 | 10.03 | 10.11 | 101.1 | -0.37 (-3.53%) | 266,708 |
