| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 22.25 | 22.25 | 20.5 | 20.95 | 20.95 | -0.3 (-1.41%) | 273,276 |
| 19 Oct 2005 | INR | 22.6 | 22.7 | 21.05 | 21.25 | 21.25 | -1.4 (-6.18%) | 278,694 |
| 18 Oct 2005 | INR | 22.95 | 23.55 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 151,582 |
| 17 Oct 2005 | INR | 24 | 24.05 | 22.55 | 22.65 | 22.65 | -1.05 (-4.43%) | 215,674 |
| 14 Oct 2005 | INR | 24.25 | 24.3 | 23.25 | 23.7 | 23.7 | -0.3 (-1.25%) | 698,185 |
| 13 Oct 2005 | INR | 22.4 | 24.3 | 22 | 24 | 24 | +1.45 (+6.43%) | 864,146 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 20.8 | 23.25 | 20.8 | 22.55 | 22.55 | -0.5 (-2.17%) | 177,423 |
| 10 Oct 2005 | INR | 23.8 | 24 | 23 | 23.05 | 23.05 | -0.4 (-1.71%) | 258,761 |
| 7 Oct 2005 | INR | 23.6 | 24.1 | 23.3 | 23.45 | 23.45 | -0.15 (-0.64%) | 233,884 |
| 6 Oct 2005 | INR | 23.3 | 24.15 | 23 | 23.6 | 23.6 | -0.1 (-0.42%) | 342,036 |
| 5 Oct 2005 | INR | 24.9 | 24.9 | 23.55 | 23.7 | 23.7 | -0.85 (-3.46%) | 222,278 |
| 4 Oct 2005 | INR | 25 | 25 | 24.3 | 24.55 | 24.55 | +0.05 (+0.20%) | 229,083 |
| 3 Oct 2005 | INR | 24.15 | 24.75 | 24 | 24.5 | 24.5 | +0.55 (+2.30%) | 230,450 |
| 30 Sep 2005 | INR | 25 | 25 | 23 | 23.95 | 23.95 | -1 (-4.01%) | 1,084,662 |
| 29 Sep 2005 | INR | 26 | 26.65 | 24.85 | 24.95 | 24.95 | -0.6 (-2.35%) | 662,165 |
| 28 Sep 2005 | INR | 26.45 | 26.45 | 25.2 | 25.55 | 25.55 | -0.2 (-0.78%) | 477,990 |
| 27 Sep 2005 | INR | 26.5 | 27.2 | 25.4 | 25.75 | 25.75 | -0.4 (-1.53%) | 872,407 |
| 26 Sep 2005 | INR | 24.45 | 26.5 | 24 | 26.15 | 26.15 | +2.65 (+11.28%) | 858,203 |
| 23 Sep 2005 | INR | 23.5 | 24.3 | 22.2 | 23.5 | 23.5 | +0.75 (+3.30%) | 800,783 |
| 22 Sep 2005 | INR | 25.25 | 26.2 | 22.05 | 22.75 | 22.75 | -2.95 (-11.48%) | 1,004,465 |
| 21 Sep 2005 | INR | 27 | 27.2 | 23.8 | 25.7 | 25.7 | -1.35 (-4.99%) | 1,346,682 |
| 20 Sep 2005 | INR | 28.3 | 28.3 | 26.5 | 27.05 | 27.05 | -1.25 (-4.42%) | 1,398,478 |
| 19 Sep 2005 | INR | 28 | 28.7 | 26.7 | 28.3 | 28.3 | +1.2 (+4.43%) | 2,411,808 |
| 16 Sep 2005 | INR | 27.95 | 27.95 | 27 | 27.1 | 27.1 | -0.55 (-1.99%) | 1,190,347 |
| 15 Sep 2005 | INR | 26.7 | 27.9 | 26 | 27.65 | 27.65 | +1.4 (+5.33%) | 2,871,105 |
| 14 Sep 2005 | INR | 28.15 | 28.2 | 25.5 | 26.25 | 26.25 | -1.6 (-5.75%) | 4,416,006 |
| 13 Sep 2005 | INR | 26 | 28.45 | 25.35 | 27.85 | 27.85 | +2.6 (+10.30%) | 9,647,088 |
| 12 Sep 2005 | INR | 22.2 | 25.9 | 22.2 | 25.25 | 25.25 | +3.4 (+15.56%) | 4,577,705 |
| 9 Sep 2005 | INR | 22.25 | 22.25 | 21.55 | 21.85 | 21.85 | -0.05 (-0.23%) | 572,926 |
