| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 20.05 | 20.9 | 19.05 | 19.05 | 190.5 | -1.1 (-5.46%) | 17,650 |
| 19 Oct 2005 | INR | 18.45 | 20.35 | 18.45 | 20.15 | 201.5 | +0.8 (+4.13%) | 26,400 |
| 18 Oct 2005 | INR | 21 | 21 | 19.35 | 19.35 | 193.5 | -1 (-4.91%) | 13,989 |
| 17 Oct 2005 | INR | 20.4 | 21 | 20.35 | 20.35 | 203.5 | -1.15 (-5.35%) | 6,820 |
| 14 Oct 2005 | INR | 21.3 | 21.5 | 20.7 | 21.5 | 215 | +0.25 (+1.18%) | 13,350 |
| 13 Oct 2005 | INR | 21.5 | 23.25 | 21.25 | 21.25 | 212.5 | -1.25 (-5.56%) | 15,130 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.5 | 225 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 23 | 23.25 | 21.25 | 22.5 | 225 | +0.25 (+1.12%) | 9,171 |
| 10 Oct 2005 | INR | 22.4 | 24.45 | 22.25 | 22.25 | 222.5 | -0.95 (-4.09%) | 7,290 |
| 7 Oct 2005 | INR | 24.2 | 24.5 | 23.15 | 23.2 | 232 | -0.15 (-0.64%) | 27,339 |
| 6 Oct 2005 | INR | 24.95 | 24.95 | 23.05 | 23.35 | 233.5 | -0.45 (-1.89%) | 49,950 |
| 5 Oct 2005 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 238 | +1.1 (+4.85%) | 4,400 |
| 4 Oct 2005 | INR | 22.7 | 22.7 | 22.1 | 22.7 | 227 | +0.7 (+3.18%) | 11,203 |
| 3 Oct 2005 | INR | 20.9 | 22.5 | 20.85 | 22 | 220 | +0.1 (+0.46%) | 45,300 |
| 30 Sep 2005 | INR | 22.1 | 22.3 | 21.9 | 21.9 | 219 | -0.95 (-4.16%) | 41,227 |
| 29 Sep 2005 | INR | 24 | 24 | 22.85 | 22.85 | 228.5 | -1.15 (-4.79%) | 62,545 |
| 28 Sep 2005 | INR | 25.75 | 25.75 | 23.65 | 24 | 240 | -0.5 (-2.04%) | 34,985 |
| 27 Sep 2005 | INR | 26 | 27 | 24.5 | 24.5 | 245 | -1.25 (-4.85%) | 25,505 |
| 26 Sep 2005 | INR | 23.35 | 25.75 | 23.35 | 25.75 | 257.5 | +1.2 (+4.89%) | 22,839 |
| 23 Sep 2005 | INR | 25.1 | 25.1 | 24.55 | 24.55 | 245.5 | -1.25 (-4.84%) | 2,741 |
| 22 Sep 2005 | INR | 27.25 | 28 | 25.8 | 25.8 | 258 | -1.7 (-6.18%) | 19,266 |
| 21 Sep 2005 | INR | 28.95 | 28.95 | 26.9 | 27.5 | 275 | -1.4 (-4.84%) | 61,851 |
| 20 Sep 2005 | INR | 30.9 | 30.9 | 28.1 | 28.9 | 289 | -1.35 (-4.46%) | 70,975 |
| 19 Sep 2005 | INR | 30.8 | 30.9 | 28.85 | 30.25 | 302.5 | +2.15 (+7.65%) | 148,376 |
| 16 Sep 2005 | INR | 26.9 | 28.1 | 24.6 | 28.1 | 281 | +2.85 (+11.29%) | 57,990 |
| 15 Sep 2005 | INR | 26.2 | 26.5 | 25.25 | 25.25 | 252.5 | -0.25 (-0.98%) | 23,660 |
| 14 Sep 2005 | INR | 24.05 | 27 | 24.05 | 25.5 | 255 | -0.3 (-1.16%) | 11,131 |
| 13 Sep 2005 | INR | 26.25 | 28 | 25.8 | 25.8 | 258 | -1.25 (-4.62%) | 38,382 |
| 12 Sep 2005 | INR | 26.2 | 27.75 | 24.1 | 27.05 | 270.5 | +0.95 (+3.64%) | 30,836 |
| 9 Sep 2005 | INR | 25.55 | 27.55 | 25.55 | 26.1 | 261 | -0.4 (-1.51%) | 23,010 |
