| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 17.45 | 17.45 | 16.2 | 16.35 | 16.35 | -0.15 (-0.91%) | 4,075 |
| 17 Oct 2005 | INR | 17.35 | 17.35 | 16.5 | 16.5 | 16.5 | -0.55 (-3.23%) | 2,975 |
| 14 Oct 2005 | INR | 17.3 | 18 | 16.8 | 17.05 | 17.05 | -0.95 (-5.28%) | 5,750 |
| 13 Oct 2005 | INR | 16.5 | 18 | 16.5 | 18 | 18 | +0.35 (+1.98%) | 5,650 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 17.5 | 18 | 17.5 | 17.65 | 17.65 | +0.35 (+2.02%) | 1,925 |
| 10 Oct 2005 | INR | 18.2 | 18.2 | 17.2 | 17.3 | 17.3 | -1.1 (-5.98%) | 4,900 |
| 7 Oct 2005 | INR | 18.4 | 18.5 | 17.75 | 18.4 | 18.4 | +0.45 (+2.51%) | 4,338 |
| 6 Oct 2005 | INR | 17.15 | 18.3 | 17.1 | 17.95 | 17.95 | +0.35 (+1.99%) | 4,424 |
| 5 Oct 2005 | INR | 18.1 | 18.5 | 17.2 | 17.6 | 17.6 | -1.1 (-5.88%) | 10,480 |
| 4 Oct 2005 | INR | 18.05 | 18.75 | 18.05 | 18.7 | 18.7 | +0.6 (+3.31%) | 7,475 |
| 3 Oct 2005 | INR | 19 | 19 | 17 | 18.1 | 18.1 | +0.8 (+4.62%) | 14,047 |
| 30 Sep 2005 | INR | 17.55 | 17.85 | 17.15 | 17.3 | 17.3 | -1.7 (-8.95%) | 14,682 |
| 29 Sep 2005 | INR | 19.25 | 19.75 | 19 | 19 | 19 | -1.5 (-7.32%) | 6,525 |
| 28 Sep 2005 | INR | 20.9 | 21 | 20.1 | 20.5 | 20.5 | +0.3 (+1.49%) | 6,099 |
| 27 Sep 2005 | INR | 20 | 21 | 20 | 20.2 | 20.2 | +0.7 (+3.59%) | 13,083 |
| 26 Sep 2005 | INR | 19.5 | 20.2 | 18.9 | 19.5 | 19.5 | +0.6 (+3.17%) | 11,601 |
| 23 Sep 2005 | INR | 17.25 | 19.5 | 17.1 | 18.9 | 18.9 | -0.05 (-0.26%) | 9,755 |
| 22 Sep 2005 | INR | 19 | 20 | 18.95 | 18.95 | 18.95 | -2.05 (-9.76%) | 37,876 |
| 21 Sep 2005 | INR | 22.1 | 23.5 | 20.5 | 21 | 21 | -1.75 (-7.69%) | 12,997 |
| 20 Sep 2005 | INR | 23.7 | 24 | 22.2 | 22.75 | 22.75 | -1.5 (-6.19%) | 9,002 |
| 19 Sep 2005 | INR | 24.75 | 25.5 | 23.45 | 24.25 | 24.25 | -0.85 (-3.39%) | 16,057 |
| 16 Sep 2005 | INR | 26.4 | 26.4 | 24.05 | 25.1 | 25.1 | -0.65 (-2.52%) | 22,750 |
| 15 Sep 2005 | INR | 26.5 | 26.5 | 24.5 | 25.75 | 25.75 | +0.9 (+3.62%) | 12,150 |
| 14 Sep 2005 | INR | 26.4 | 27.5 | 24 | 24.85 | 24.85 | -0.95 (-3.68%) | 22,048 |
| 13 Sep 2005 | INR | 26.55 | 26.95 | 25 | 25.8 | 25.8 | -0.65 (-2.46%) | 28,444 |
| 12 Sep 2005 | INR | 28 | 28.4 | 26.15 | 26.45 | 26.45 | 0.0 (0.0%) | 20,601 |
| 9 Sep 2005 | INR | 27.1 | 28.4 | 26.1 | 26.45 | 26.45 | -1.45 (-5.20%) | 11,885 |
| 8 Sep 2005 | INR | 28 | 28.9 | 27.4 | 27.9 | 27.9 | -0.65 (-2.28%) | 20,858 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
