| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 16.5 | 16.8 | 15.95 | 16.1 | 40.5542 | -0.1 (-0.62%) | 122,640 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16.2 | 40.806 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 16.65 | 16.7 | 16.05 | 16.2 | 40.806 | -0.45 (-2.70%) | 76,386 |
| 10 Oct 2005 | INR | 17.1 | 17.1 | 16.5 | 16.65 | 41.9395 | -0.2 (-1.19%) | 78,631 |
| 7 Oct 2005 | INR | 17 | 17.4 | 16.75 | 16.85 | 42.4433 | -0.1 (-0.59%) | 143,909 |
| 6 Oct 2005 | INR | 17 | 17.3 | 16.75 | 16.95 | 42.6952 | -0.1 (-0.59%) | 162,791 |
| 5 Oct 2005 | INR | 17.7 | 17.95 | 16.9 | 17.05 | 42.9471 | -0.65 (-3.67%) | 371,423 |
| 4 Oct 2005 | INR | 17.9 | 18.35 | 17.5 | 17.7 | 44.5844 | +0.15 (+0.85%) | 270,647 |
| 3 Oct 2005 | INR | 16.5 | 17.75 | 15.8 | 17.55 | 44.2065 | +1.3 (+8%) | 282,033 |
| 30 Sep 2005 | INR | 16 | 17 | 15.5 | 16.25 | 40.932 | -0.55 (-3.27%) | 276,976 |
| 29 Sep 2005 | INR | 17.25 | 17.6 | 16.5 | 16.8 | 42.3174 | -0.2 (-1.18%) | 218,398 |
| 28 Sep 2005 | INR | 17.9 | 17.9 | 16.8 | 17 | 42.8212 | -0.45 (-2.58%) | 243,860 |
| 27 Sep 2005 | INR | 18.05 | 18.8 | 17.35 | 17.45 | 43.9547 | -0.35 (-1.97%) | 357,770 |
| 26 Sep 2005 | INR | 17.55 | 18 | 17.1 | 17.8 | 44.8363 | +0.65 (+3.79%) | 287,361 |
| 23 Sep 2005 | INR | 16.5 | 17.9 | 16.2 | 17.15 | 43.199 | 0.0 (0.0%) | 315,500 |
| 22 Sep 2005 | INR | 19.1 | 19.45 | 17 | 17.15 | 43.199 | -2.2 (-11.37%) | 428,575 |
| 21 Sep 2005 | INR | 21.4 | 21.4 | 18 | 19.35 | 48.7406 | -1.65 (-7.86%) | 532,330 |
| 20 Sep 2005 | INR | 21.45 | 21.6 | 20.95 | 21 | 52.8967 | -0.2 (-0.94%) | 550,312 |
| 19 Sep 2005 | INR | 21.15 | 21.75 | 21 | 21.2 | 53.4005 | +0.25 (+1.19%) | 705,442 |
| 16 Sep 2005 | INR | 21.45 | 21.65 | 20.7 | 20.95 | 52.7708 | -0.05 (-0.24%) | 737,141 |
| 15 Sep 2005 | INR | 21.5 | 21.95 | 20.9 | 21 | 52.8967 | -0.2 (-0.94%) | 545,301 |
| 14 Sep 2005 | INR | 21.45 | 23 | 20.9 | 21.2 | 53.4005 | +0.2 (+0.95%) | 594,795 |
| 13 Sep 2005 | INR | 20.1 | 21.65 | 20 | 21 | 52.8967 | -0.25 (-1.18%) | 475,063 |
| 12 Sep 2005 | INR | 22.2 | 22.2 | 21 | 21.25 | 53.5264 | -0.25 (-1.16%) | 528,074 |
| 9 Sep 2005 | INR | 22.45 | 22.6 | 21.4 | 21.5 | 54.1562 | -0.8 (-3.59%) | 314,937 |
| 8 Sep 2005 | INR | 23.15 | 23.55 | 22.1 | 22.3 | 56.1713 | -0.6 (-2.62%) | 413,584 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 22.9 | 57.6826 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 23.7 | 23.9 | 22.75 | 22.9 | 57.6826 | -0.35 (-1.51%) | 451,353 |
| 5 Sep 2005 | INR | 23.75 | 24.1 | 23.1 | 23.25 | 58.5642 | -0.05 (-0.21%) | 495,701 |
| 2 Sep 2005 | INR | 24 | 24.45 | 23.1 | 23.3 | 58.6902 | -0.1 (-0.43%) | 511,345 |
