| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 20.45 | 20.6 | 19.6 | 19.65 | 19.65 | -0.2 (-1.01%) | 79,600 |
| 19 Oct 2005 | INR | 20.25 | 20.85 | 19.8 | 19.85 | 19.85 | -0.1 (-0.50%) | 115,148 |
| 18 Oct 2005 | INR | 20 | 20.4 | 19.8 | 19.95 | 19.95 | -0.05 (-0.25%) | 50,614 |
| 17 Oct 2005 | INR | 20.2 | 20.45 | 19.8 | 20 | 20 | -0.25 (-1.23%) | 50,807 |
| 14 Oct 2005 | INR | 20.5 | 20.75 | 20.25 | 20.25 | 20.25 | -0.4 (-1.94%) | 64,010 |
| 13 Oct 2005 | INR | 20 | 21 | 20 | 20.65 | 20.65 | +0.25 (+1.23%) | 62,217 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 20.6 | 20.8 | 20.4 | 20.4 | 20.4 | -0.4 (-1.92%) | 27,621 |
| 10 Oct 2005 | INR | 20.5 | 21 | 20.5 | 20.8 | 20.8 | 0.0 (0.0%) | 69,250 |
| 7 Oct 2005 | INR | 21 | 21 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 47,851 |
| 6 Oct 2005 | INR | 21.5 | 21.5 | 20.65 | 21 | 21 | -0.05 (-0.24%) | 50,011 |
| 5 Oct 2005 | INR | 21.05 | 21.05 | 20.7 | 21.05 | 21.05 | +0.05 (+0.24%) | 32,651 |
| 4 Oct 2005 | INR | 20.85 | 21.3 | 20.85 | 21 | 21 | +0.2 (+0.96%) | 53,855 |
| 3 Oct 2005 | INR | 20.4 | 20.9 | 20.2 | 20.8 | 20.8 | +0.2 (+0.97%) | 47,114 |
| 30 Sep 2005 | INR | 20.65 | 20.8 | 20.45 | 20.6 | 20.6 | -0.4 (-1.90%) | 108,070 |
| 29 Sep 2005 | INR | 21.05 | 21.1 | 20.7 | 21 | 21 | +0.05 (+0.24%) | 106,756 |
| 28 Sep 2005 | INR | 21.5 | 22 | 20.9 | 20.95 | 20.95 | -0.1 (-0.48%) | 100,777 |
| 27 Sep 2005 | INR | 20.85 | 21.65 | 20.8 | 21.05 | 21.05 | -0.35 (-1.64%) | 148,098 |
| 26 Sep 2005 | INR | 20.75 | 21.5 | 20.75 | 21.4 | 21.4 | +0.65 (+3.13%) | 114,870 |
| 23 Sep 2005 | INR | 21 | 21 | 20.1 | 20.75 | 20.75 | -0.3 (-1.43%) | 129,014 |
| 22 Sep 2005 | INR | 22.05 | 22.25 | 20.85 | 21.05 | 21.05 | -1.45 (-6.44%) | 152,667 |
| 21 Sep 2005 | INR | 22.5 | 22.75 | 20.6 | 22.5 | 22.5 | -0.15 (-0.66%) | 383,575 |
| 20 Sep 2005 | INR | 23 | 23.3 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 121,782 |
| 19 Sep 2005 | INR | 22.75 | 23.45 | 22.6 | 22.9 | 22.9 | +0.6 (+2.69%) | 183,494 |
| 16 Sep 2005 | INR | 22.5 | 22.8 | 22.1 | 22.3 | 22.3 | +0.05 (+0.22%) | 97,455 |
| 15 Sep 2005 | INR | 22.6 | 22.6 | 22 | 22.25 | 22.25 | +0.05 (+0.23%) | 119,404 |
| 14 Sep 2005 | INR | 23 | 23.1 | 22 | 22.2 | 22.2 | -0.45 (-1.99%) | 196,694 |
| 13 Sep 2005 | INR | 23 | 23.4 | 22.4 | 22.65 | 22.65 | +0.05 (+0.22%) | 165,932 |
| 12 Sep 2005 | INR | 22.5 | 23.1 | 22.1 | 22.6 | 22.6 | +0.6 (+2.73%) | 204,239 |
| 9 Sep 2005 | INR | 22.5 | 22.55 | 21.8 | 22 | 22 | -0.35 (-1.57%) | 106,922 |
