| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +1.05 (+4.96%) | 31,101 |
| 19 Oct 2005 | INR | 21.15 | 21.15 | 21 | 21.15 | 21.15 | +1 (+4.96%) | 64,859 |
| 18 Oct 2005 | INR | 18.25 | 20.15 | 18.25 | 20.15 | 20.15 | +0.95 (+4.95%) | 29,809 |
| 17 Oct 2005 | INR | 19.2 | 19.5 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 13,500 |
| 14 Oct 2005 | INR | 20.3 | 21 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 23,500 |
| 13 Oct 2005 | INR | 21.1 | 21.95 | 21.1 | 21.25 | 21.25 | -0.95 (-4.28%) | 38,055 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 1,976 |
| 10 Oct 2005 | INR | 25.75 | 25.75 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 4,800 |
| 7 Oct 2005 | INR | 25.8 | 26.75 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 43,637 |
| 6 Oct 2005 | INR | 25.8 | 27.25 | 25.8 | 25.8 | 25.8 | -2.7 (-9.47%) | 34,900 |
| 5 Oct 2005 | INR | 29.25 | 29.3 | 26.85 | 28.5 | 28.5 | +0.55 (+1.97%) | 76,845 |
| 4 Oct 2005 | INR | 25.35 | 27.95 | 25.35 | 27.95 | 27.95 | +1.3 (+4.88%) | 72,087 |
| 3 Oct 2005 | INR | 26.65 | 27.8 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 8,500 |
| 30 Sep 2005 | INR | 29 | 29 | 28.05 | 28.05 | 28.05 | -1.95 (-6.50%) | 68,485 |
| 29 Sep 2005 | INR | 29.5 | 30 | 29.5 | 30 | 30 | -1 (-3.23%) | 129,390 |
| 28 Sep 2005 | INR | 33.25 | 33.25 | 31 | 31 | 31 | -1.35 (-4.17%) | 33,460 |
| 27 Sep 2005 | INR | 32.35 | 34.9 | 32.35 | 32.35 | 32.35 | -2.15 (-6.23%) | 100,137 |
| 26 Sep 2005 | INR | 33.05 | 35.85 | 33.05 | 34.5 | 34.5 | -0.25 (-0.72%) | 256,383 |
| 23 Sep 2005 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.8 (-4.92%) | 1,882 |
| 22 Sep 2005 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.9 (-4.94%) | 850 |
| 21 Sep 2005 | INR | 39.5 | 39.5 | 38.45 | 38.45 | 38.45 | -1.75 (-4.35%) | 26,077 |
| 20 Sep 2005 | INR | 44.25 | 44.25 | 40.1 | 40.2 | 40.2 | -3.7 (-8.43%) | 115,675 |
| 19 Sep 2005 | INR | 43 | 44.75 | 40.5 | 43.9 | 43.9 | +1.3 (+3.05%) | 248,038 |
| 16 Sep 2005 | INR | 42.25 | 44.9 | 41.15 | 42.6 | 42.6 | +1.6 (+3.90%) | 233,281 |
| 15 Sep 2005 | INR | 37 | 42.5 | 37 | 41 | 41 | +1.8 (+4.59%) | 308,638 |
| 14 Sep 2005 | INR | 39 | 39.65 | 37.1 | 39.2 | 39.2 | +3.15 (+8.74%) | 909,212 |
| 13 Sep 2005 | INR | 36.05 | 36.05 | 35.2 | 36.05 | 36.05 | +3.25 (+9.91%) | 215,812 |
| 12 Sep 2005 | INR | 32 | 32.8 | 32 | 32.8 | 32.8 | +2.8 (+9.33%) | 98,081 |
| 9 Sep 2005 | INR | 31 | 31 | 27.15 | 30 | 30 | +0.25 (+0.84%) | 60,606 |
