| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 16.85 | 17 | 15.63 | 15.63 | 15.63 | -0.68 (-4.17%) | 52,320 |
| 17 Oct 2005 | INR | 16.81 | 17.2 | 16.23 | 16.31 | 16.31 | -0.67 (-3.95%) | 25,750 |
| 14 Oct 2005 | INR | 16.8 | 17.59 | 16.6 | 16.98 | 16.98 | -0.32 (-1.85%) | 20,650 |
| 13 Oct 2005 | INR | 17.8 | 17.88 | 17.22 | 17.3 | 17.3 | -0.31 (-1.76%) | 16,075 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 17.3 | 18 | 16.81 | 17.61 | 17.61 | +0.81 (+4.82%) | 52,070 |
| 10 Oct 2005 | INR | 18.27 | 18.34 | 16.8 | 16.8 | 16.8 | -0.79 (-4.49%) | 39,015 |
| 7 Oct 2005 | INR | 18.8 | 18.8 | 17.5 | 17.59 | 17.59 | -0.61 (-3.35%) | 24,265 |
| 6 Oct 2005 | INR | 16.29 | 18.2 | 16.29 | 18.2 | 18.2 | +0.2 (+1.11%) | 19,875 |
| 5 Oct 2005 | INR | 18.2 | 18.74 | 17.9 | 18 | 18 | -0.66 (-3.54%) | 37,050 |
| 4 Oct 2005 | INR | 18.96 | 19.1 | 18.4 | 18.66 | 18.66 | +0.44 (+2.41%) | 66,705 |
| 3 Oct 2005 | INR | 17 | 18.56 | 16.3 | 18.22 | 18.22 | +1.22 (+7.18%) | 58,490 |
| 30 Sep 2005 | INR | 17.22 | 17.59 | 16.42 | 17 | 17 | -1.1 (-6.08%) | 46,335 |
| 29 Sep 2005 | INR | 18.6 | 18.7 | 18.02 | 18.1 | 18.1 | -0.48 (-2.58%) | 60,925 |
| 28 Sep 2005 | INR | 19.8 | 19.87 | 18.4 | 18.58 | 18.58 | -0.72 (-3.73%) | 159,610 |
| 27 Sep 2005 | INR | 19.6 | 20.87 | 19 | 19.3 | 19.3 | +0.32 (+1.69%) | 254,320 |
| 26 Sep 2005 | INR | 18 | 18.98 | 18 | 18.98 | 18.98 | +1.72 (+9.97%) | 76,235 |
| 23 Sep 2005 | INR | 17.59 | 17.8 | 16.1 | 17.26 | 17.26 | +0.28 (+1.65%) | 85,445 |
| 22 Sep 2005 | INR | 18.1 | 19.29 | 16.98 | 16.98 | 16.98 | -1.88 (-9.97%) | 112,855 |
| 21 Sep 2005 | INR | 19.56 | 19.8 | 17.2 | 18.86 | 18.86 | -0.03 (-0.16%) | 89,600 |
| 20 Sep 2005 | INR | 19.9 | 20 | 18.6 | 18.89 | 18.89 | -1.3 (-6.44%) | 139,075 |
| 19 Sep 2005 | INR | 20.5 | 20.7 | 20.08 | 20.19 | 20.19 | +0.11 (+0.55%) | 38,395 |
| 16 Sep 2005 | INR | 21.34 | 21.4 | 20 | 20.08 | 20.08 | -0.72 (-3.46%) | 91,050 |
| 15 Sep 2005 | INR | 20.95 | 21.67 | 19.9 | 20.8 | 20.8 | +0.66 (+3.28%) | 102,445 |
| 14 Sep 2005 | INR | 21.6 | 22 | 19.8 | 20.14 | 20.14 | -1.33 (-6.19%) | 132,220 |
| 13 Sep 2005 | INR | 22.2 | 22.56 | 21.2 | 21.47 | 21.47 | -0.84 (-3.77%) | 183,370 |
| 12 Sep 2005 | INR | 22.16 | 23 | 21.82 | 22.31 | 22.31 | +0.59 (+2.72%) | 114,365 |
| 9 Sep 2005 | INR | 22.8 | 22.8 | 21.4 | 21.72 | 21.72 | +0.09 (+0.42%) | 69,755 |
| 8 Sep 2005 | INR | 23.78 | 23.78 | 21.6 | 21.63 | 21.63 | -1.55 (-6.69%) | 263,965 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 23.18 | 23.18 | 0.0 (0.0%) | 0 |
