| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.7 (+4.70%) | 1,311 |
| 25 Oct 2005 | INR | 13.55 | 14.9 | 13.55 | 14.9 | 14.9 | +0.7 (+4.93%) | 4,917 |
| 24 Oct 2005 | INR | 14 | 14.2 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 1,000 |
| 21 Oct 2005 | INR | 14.7 | 14.7 | 13.4 | 14 | 14 | -0.3 (-2.10%) | 7,676 |
| 20 Oct 2005 | INR | 13.25 | 14.55 | 13.25 | 14.3 | 14.3 | -0.8 (-5.30%) | 4,175 |
| 19 Oct 2005 | INR | 13.7 | 15.1 | 13.7 | 15.1 | 15.1 | +0.7 (+4.86%) | 13,300 |
| 18 Oct 2005 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.55 (-3.68%) | 900 |
| 17 Oct 2005 | INR | 14.5 | 14.95 | 14.3 | 14.95 | 14.95 | -0.05 (-0.33%) | 2,275 |
| 14 Oct 2005 | INR | 14.75 | 15.7 | 14.6 | 15 | 15 | -0.35 (-2.28%) | 3,286 |
| 13 Oct 2005 | INR | 15.35 | 15.4 | 15.25 | 15.35 | 15.35 | -0.4 (-2.54%) | 4,971 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.8 | 15.8 | 14.45 | 15.75 | 15.75 | +0.55 (+3.62%) | 12,535 |
| 10 Oct 2005 | INR | 14.95 | 15.2 | 14.85 | 15.2 | 15.2 | -0.35 (-2.25%) | 1,550 |
| 7 Oct 2005 | INR | 15.65 | 15.7 | 15 | 15.55 | 15.55 | -0.1 (-0.64%) | 4,685 |
| 6 Oct 2005 | INR | 16.5 | 16.5 | 15.6 | 15.65 | 15.65 | -1.05 (-6.29%) | 2,300 |
| 5 Oct 2005 | INR | 15.8 | 16.7 | 15.8 | 16.7 | 16.7 | +0.35 (+2.14%) | 6,466 |
| 4 Oct 2005 | INR | 16.35 | 16.35 | 15.75 | 16.35 | 16.35 | +0.6 (+3.81%) | 4,282 |
| 3 Oct 2005 | INR | 14.55 | 16 | 14.5 | 15.75 | 15.75 | +0.5 (+3.28%) | 13,749 |
| 30 Sep 2005 | INR | 15.15 | 15.5 | 15.15 | 15.25 | 15.25 | -0.65 (-4.09%) | 9,015 |
| 29 Sep 2005 | INR | 16.3 | 16.8 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 20,008 |
| 28 Sep 2005 | INR | 17.75 | 17.75 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 14,495 |
| 27 Sep 2005 | INR | 16.5 | 18.05 | 16.35 | 17 | 17 | -0.2 (-1.16%) | 32,677 |
| 26 Sep 2005 | INR | 17.25 | 18.95 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 31,022 |
| 23 Sep 2005 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 5,861 |
| 22 Sep 2005 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 23,600 |
| 21 Sep 2005 | INR | 20 | 20.95 | 20 | 20 | 20 | -1.05 (-4.99%) | 15,075 |
| 20 Sep 2005 | INR | 23.45 | 23.45 | 20.95 | 21.05 | 21.05 | -0.3 (-1.41%) | 42,279 |
| 19 Sep 2005 | INR | 20.35 | 21.35 | 19.75 | 21.35 | 21.35 | +1.75 (+8.93%) | 24,425 |
| 16 Sep 2005 | INR | 19.15 | 20 | 18.8 | 19.6 | 19.6 | -0.25 (-1.26%) | 19,199 |
| 15 Sep 2005 | INR | 20 | 20.1 | 19 | 19.85 | 19.85 | +0.4 (+2.06%) | 11,250 |
