| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 14.7 | 14.7 | 14.45 | 14.45 | 2.89 | -0.65 (-4.30%) | 4,025 |
| 14 Oct 2005 | INR | 15.5 | 16.25 | 15.1 | 15.1 | 3.02 | -0.65 (-4.13%) | 5,242 |
| 13 Oct 2005 | INR | 15.75 | 15.85 | 15.75 | 15.75 | 3.15 | -0.55 (-3.37%) | 950 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16.3 | 3.26 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 17 | 17 | 15.5 | 16.3 | 3.26 | 0.0 (0.0%) | 8,365 |
| 10 Oct 2005 | INR | 16.3 | 16.5 | 16.3 | 16.3 | 3.26 | -0.85 (-4.96%) | 7,885 |
| 7 Oct 2005 | INR | 18 | 18 | 17.15 | 17.15 | 3.43 | -0.85 (-4.72%) | 11,641 |
| 6 Oct 2005 | INR | 17.5 | 18.7 | 17.5 | 18 | 3.6 | -0.05 (-0.28%) | 7,242 |
| 5 Oct 2005 | INR | 18.55 | 18.8 | 18.05 | 18.05 | 3.61 | -0.85 (-4.50%) | 16,518 |
| 4 Oct 2005 | INR | 17.45 | 19.15 | 17.35 | 18.9 | 3.78 | +0.65 (+3.56%) | 23,500 |
| 3 Oct 2005 | INR | 18.2 | 18.25 | 18.2 | 18.25 | 3.65 | -0.9 (-4.70%) | 10,576 |
| 30 Sep 2005 | INR | 21 | 21 | 19.15 | 19.15 | 3.83 | -0.85 (-4.25%) | 9,150 |
| 29 Sep 2005 | INR | 21.2 | 21.25 | 20 | 20 | 4 | -0.25 (-1.23%) | 30,310 |
| 28 Sep 2005 | INR | 20.4 | 20.5 | 18.6 | 20.25 | 4.05 | +0.7 (+3.58%) | 17,738 |
| 27 Sep 2005 | INR | 18.65 | 19.55 | 18.65 | 19.55 | 3.91 | +1.1 (+5.96%) | 20,378 |
| 26 Sep 2005 | INR | 18.45 | 19.25 | 18.45 | 18.45 | 3.69 | -0.95 (-4.90%) | 19,344 |
| 23 Sep 2005 | INR | 19.4 | 21.4 | 19.4 | 19.4 | 3.88 | -1 (-4.90%) | 25,742 |
| 22 Sep 2005 | INR | 20.4 | 20.45 | 20.4 | 20.4 | 4.08 | -1.05 (-4.90%) | 2,941 |
| 21 Sep 2005 | INR | 23.2 | 23.2 | 21.4 | 21.45 | 4.29 | -0.8 (-3.60%) | 17,440 |
| 20 Sep 2005 | INR | 24 | 24 | 22.2 | 22.25 | 4.45 | -0.9 (-3.89%) | 13,364 |
| 19 Sep 2005 | INR | 24.7 | 24.7 | 23.15 | 23.15 | 4.63 | -0.5 (-2.11%) | 18,506 |
| 16 Sep 2005 | INR | 24.15 | 24.2 | 23.1 | 23.65 | 4.73 | +0.65 (+2.83%) | 34,313 |
| 15 Sep 2005 | INR | 25.3 | 25.3 | 23 | 23 | 4.6 | -1.1 (-4.56%) | 19,313 |
| 14 Sep 2005 | INR | 25.5 | 25.5 | 24.1 | 24.1 | 4.82 | -1.4 (-5.49%) | 13,443 |
| 13 Sep 2005 | INR | 26 | 26 | 25.2 | 25.5 | 5.1 | +0.2 (+0.79%) | 11,327 |
| 12 Sep 2005 | INR | 26 | 26 | 25.15 | 25.3 | 5.06 | -0.5 (-1.94%) | 9,432 |
| 9 Sep 2005 | INR | 26 | 26.6 | 25.8 | 25.8 | 5.16 | -0.7 (-2.64%) | 7,500 |
| 8 Sep 2005 | INR | 27.9 | 27.9 | 26.5 | 26.5 | 5.3 | -0.75 (-2.75%) | 15,629 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 27.25 | 5.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 28 | 28 | 26.5 | 27.25 | 5.45 | -0.15 (-0.55%) | 15,605 |
