| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 12.8 | 12.85 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 5,700 |
| 7 Oct 2005 | INR | 13.95 | 13.95 | 13.35 | 13.35 | 13.35 | -0.65 (-4.64%) | 7,425 |
| 6 Oct 2005 | INR | 13.95 | 14 | 13.95 | 14 | 14 | -0.65 (-4.44%) | 6,600 |
| 5 Oct 2005 | INR | 15.05 | 15.25 | 14.65 | 14.65 | 14.65 | -0.85 (-5.48%) | 5,634 |
| 4 Oct 2005 | INR | 15.6 | 16 | 15 | 15.5 | 15.5 | -0.2 (-1.27%) | 6,940 |
| 3 Oct 2005 | INR | 14.4 | 15.9 | 14.4 | 15.7 | 15.7 | +0.55 (+3.63%) | 32,579 |
| 30 Sep 2005 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 2,455 |
| 29 Sep 2005 | INR | 15.9 | 16.05 | 15.9 | 15.9 | 15.9 | -0.75 (-4.50%) | 5,565 |
| 28 Sep 2005 | INR | 17.1 | 17.4 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 9,970 |
| 27 Sep 2005 | INR | 18.15 | 18.5 | 17.25 | 17.5 | 17.5 | -0.8 (-4.37%) | 17,960 |
| 26 Sep 2005 | INR | 16.6 | 18.3 | 16.6 | 18.3 | 18.3 | +0.85 (+4.87%) | 64,350 |
| 23 Sep 2005 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 2,602 |
| 22 Sep 2005 | INR | 18.45 | 18.8 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 10,159 |
| 21 Sep 2005 | INR | 19.8 | 20 | 19.3 | 19.3 | 19.3 | -0.85 (-4.22%) | 8,775 |
| 20 Sep 2005 | INR | 20.85 | 20.95 | 20 | 20.15 | 20.15 | -0.7 (-3.36%) | 23,571 |
| 19 Sep 2005 | INR | 21.35 | 22.05 | 20.5 | 20.85 | 20.85 | -0.65 (-3.02%) | 24,436 |
| 16 Sep 2005 | INR | 22.25 | 22.25 | 21.25 | 21.5 | 21.5 | -0.15 (-0.69%) | 26,744 |
| 15 Sep 2005 | INR | 22.35 | 22.35 | 21.4 | 21.65 | 21.65 | +0.25 (+1.17%) | 33,700 |
| 14 Sep 2005 | INR | 23.2 | 23.2 | 21.2 | 21.4 | 21.4 | -0.9 (-4.04%) | 45,398 |
| 13 Sep 2005 | INR | 23 | 23 | 22.05 | 22.3 | 22.3 | -0.2 (-0.89%) | 155,468 |
| 12 Sep 2005 | INR | 23.2 | 23.3 | 22 | 22.5 | 22.5 | +0.3 (+1.35%) | 256,870 |
| 9 Sep 2005 | INR | 21.95 | 22.2 | 21.25 | 22.2 | 22.2 | +1.2 (+5.71%) | 622,507 |
| 8 Sep 2005 | INR | 21.85 | 22.1 | 21 | 21 | 21 | -0.05 (-0.24%) | 137,682 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.95 | 22.45 | 20.5 | 21.05 | 21.05 | -0.35 (-1.64%) | 79,680 |
| 5 Sep 2005 | INR | 21 | 21.8 | 20.55 | 21.4 | 21.4 | +1.15 (+5.68%) | 106,800 |
| 2 Sep 2005 | INR | 21.5 | 21.5 | 20.1 | 20.25 | 20.25 | -0.5 (-2.41%) | 21,000 |
| 1 Sep 2005 | INR | 21 | 21.1 | 19.95 | 20.75 | 20.75 | -0.15 (-0.72%) | 15,350 |
| 31 Aug 2005 | INR | 21.05 | 22.1 | 20.45 | 20.9 | 20.9 | -0.55 (-2.56%) | 15,302 |
| 30 Aug 2005 | INR | 22.1 | 22.15 | 21.1 | 21.45 | 21.45 | +0.05 (+0.23%) | 11,925 |
