| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 12.8 | 13 | 12.8 | 12.9 | 12.9 | -0.45 (-3.37%) | 4,800 |
| 26 Oct 2005 | INR | 13.5 | 13.5 | 13.35 | 13.35 | 13.35 | +0.25 (+1.91%) | 3,000 |
| 25 Oct 2005 | INR | 12.4 | 13.1 | 12.4 | 13.1 | 13.1 | +0.1 (+0.77%) | 23,904 |
| 24 Oct 2005 | INR | 12.4 | 13 | 12.4 | 13 | 13 | +0.7 (+5.69%) | 25,800 |
| 21 Oct 2005 | INR | 12.25 | 13.35 | 12.25 | 12.3 | 12.3 | -0.55 (-4.28%) | 73,600 |
| 20 Oct 2005 | INR | 13.35 | 13.4 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 50,000 |
| 19 Oct 2005 | INR | 13.8 | 14 | 13.3 | 13.5 | 13.5 | -0.4 (-2.88%) | 44,460 |
| 18 Oct 2005 | INR | 14.8 | 14.8 | 13.4 | 13.9 | 13.9 | -0.2 (-1.42%) | 50,540 |
| 17 Oct 2005 | INR | 14.15 | 14.25 | 14.1 | 14.1 | 14.1 | -0.5 (-3.42%) | 15,800 |
| 14 Oct 2005 | INR | 15.4 | 15.4 | 14.05 | 14.6 | 14.6 | -0.15 (-1.02%) | 43,504 |
| 13 Oct 2005 | INR | 15.45 | 15.45 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 4,600 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 14.75 | 15.25 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 43,200 |
| 10 Oct 2005 | INR | 15 | 15.5 | 15 | 15.5 | 15.5 | +0.5 (+3.33%) | 7,200 |
| 7 Oct 2005 | INR | 15.25 | 15.4 | 15 | 15 | 15 | +0.25 (+1.69%) | 48,208 |
| 6 Oct 2005 | INR | 15 | 15 | 14.75 | 14.75 | 14.75 | -0.5 (-3.28%) | 77,200 |
| 5 Oct 2005 | INR | 15.1 | 15.25 | 14.8 | 15.25 | 15.25 | -0.2 (-1.29%) | 199,932 |
| 4 Oct 2005 | INR | 16.35 | 16.35 | 15.45 | 15.45 | 15.45 | -0.9 (-5.50%) | 49,196 |
| 3 Oct 2005 | INR | 14.85 | 16.35 | 14.85 | 16.35 | 16.35 | +0.75 (+4.81%) | 108,140 |
| 30 Sep 2005 | INR | 16.75 | 16.75 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 197,208 |
| 29 Sep 2005 | INR | 16.25 | 17.65 | 16.25 | 16.4 | 16.4 | -0.6 (-3.53%) | 39,820 |
| 28 Sep 2005 | INR | 16.2 | 17.7 | 16.2 | 17 | 17 | 0.0 (0.0%) | 32,644 |
| 27 Sep 2005 | INR | 17.5 | 17.8 | 16.3 | 17 | 17 | -0.45 (-2.58%) | 79,448 |
| 26 Sep 2005 | INR | 16.25 | 17.95 | 16.25 | 17.45 | 17.45 | +0.35 (+2.05%) | 186,920 |
| 23 Sep 2005 | INR | 17.1 | 17.55 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 146,064 |
| 22 Sep 2005 | INR | 18 | 18.75 | 17.95 | 17.95 | 17.95 | -0.85 (-4.52%) | 173,000 |
| 21 Sep 2005 | INR | 19.25 | 19.5 | 18.8 | 18.8 | 18.8 | -0.7 (-3.59%) | 177,200 |
| 20 Sep 2005 | INR | 19.1 | 19.9 | 19 | 19.5 | 19.5 | -0.45 (-2.26%) | 94,464 |
| 19 Sep 2005 | INR | 20.9 | 20.9 | 19.5 | 19.95 | 19.95 | -0.4 (-1.97%) | 117,196 |
| 16 Sep 2005 | INR | 20.9 | 21 | 20.15 | 20.35 | 20.35 | -0.05 (-0.25%) | 88,820 |
