| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 15.75 | 17.15 | 15.75 | 15.95 | 15.95 | -0.55 (-3.33%) | 500 |
| 14 Oct 2005 | INR | 16.2 | 17 | 16.2 | 16.5 | 16.5 | -0.6 (-3.51%) | 1,400 |
| 13 Oct 2005 | INR | 16.45 | 17.1 | 16.45 | 17.1 | 17.1 | +0.55 (+3.32%) | 350 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 17.5 | 17.5 | 16.55 | 16.55 | 16.55 | -0.7 (-4.06%) | 3,850 |
| 10 Oct 2005 | INR | 17.75 | 19 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 5,100 |
| 7 Oct 2005 | INR | 18.2 | 19 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 5,059 |
| 6 Oct 2005 | INR | 20 | 20 | 19.05 | 19.1 | 19.1 | -0.9 (-4.50%) | 3,175 |
| 5 Oct 2005 | INR | 19.3 | 20 | 19.25 | 20 | 20 | +0.4 (+2.04%) | 2,000 |
| 4 Oct 2005 | INR | 20 | 20.4 | 19.5 | 19.6 | 19.6 | -0.9 (-4.39%) | 3,325 |
| 3 Oct 2005 | INR | 19.3 | 20.5 | 19.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 6,040 |
| 30 Sep 2005 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 1,796 |
| 29 Sep 2005 | INR | 22 | 22 | 21.3 | 21.3 | 21.3 | -1.6 (-6.99%) | 3,165 |
| 28 Sep 2005 | INR | 22 | 22.9 | 21.65 | 22.9 | 22.9 | +0.5 (+2.23%) | 10,050 |
| 27 Sep 2005 | INR | 22.15 | 22.9 | 22.15 | 22.4 | 22.4 | +0.4 (+1.82%) | 2,650 |
| 26 Sep 2005 | INR | 20.95 | 22.95 | 20.95 | 22 | 22 | -0.05 (-0.23%) | 16,900 |
| 23 Sep 2005 | INR | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | -1.15 (-4.96%) | 3,680 |
| 22 Sep 2005 | INR | 23.2 | 23.9 | 23.2 | 23.2 | 23.2 | -1.2 (-4.92%) | 3,670 |
| 21 Sep 2005 | INR | 26.4 | 26.5 | 24.4 | 24.4 | 24.4 | -1.1 (-4.31%) | 6,610 |
| 20 Sep 2005 | INR | 26.05 | 27 | 25.5 | 25.5 | 25.5 | -0.55 (-2.11%) | 11,225 |
| 19 Sep 2005 | INR | 26.9 | 28.6 | 26.05 | 26.05 | 26.05 | -0.55 (-2.07%) | 18,800 |
| 16 Sep 2005 | INR | 27.5 | 27.5 | 26.5 | 26.6 | 26.6 | +0.1 (+0.38%) | 18,964 |
| 15 Sep 2005 | INR | 26.1 | 26.95 | 26 | 26.5 | 26.5 | +0.6 (+2.32%) | 11,300 |
| 14 Sep 2005 | INR | 26.5 | 26.5 | 25.05 | 25.9 | 25.9 | +0.2 (+0.78%) | 14,450 |
| 13 Sep 2005 | INR | 26.4 | 26.45 | 25.35 | 25.7 | 25.7 | -0.7 (-2.65%) | 6,200 |
| 12 Sep 2005 | INR | 27 | 27 | 25.25 | 26.4 | 26.4 | -0.6 (-2.22%) | 14,755 |
| 9 Sep 2005 | INR | 27.9 | 28 | 26 | 27 | 27 | -0.2 (-0.74%) | 18,950 |
| 8 Sep 2005 | INR | 27.25 | 28 | 26.5 | 27.2 | 27.2 | +0.2 (+0.74%) | 11,425 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 25.25 | 27 | 25.25 | 27 | 27 | +0.5 (+1.89%) | 8,706 |
