| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | INR | 9.71 | 9.87 | 9.41 | 9.8 | 9.8 | -0.08 (-0.81%) | 12,450 |
| 24 Oct 2005 | INR | 9 | 9.89 | 9 | 9.88 | 9.88 | +0.38 (+4%) | 8,601 |
| 21 Oct 2005 | INR | 9 | 9.6 | 8.8 | 9.5 | 9.5 | +0.4 (+4.40%) | 22,246 |
| 20 Oct 2005 | INR | 9.87 | 9.87 | 9.05 | 9.1 | 9.1 | -0.4 (-4.21%) | 18,656 |
| 19 Oct 2005 | INR | 9.25 | 9.8 | 9.25 | 9.5 | 9.5 | -0.4 (-4.04%) | 15,615 |
| 18 Oct 2005 | INR | 10.19 | 10.2 | 9.8 | 9.9 | 9.9 | -0.2 (-1.98%) | 10,175 |
| 17 Oct 2005 | INR | 10.45 | 10.45 | 9.71 | 10.1 | 10.1 | -0.28 (-2.70%) | 24,900 |
| 14 Oct 2005 | INR | 10.5 | 11.2 | 10.2 | 10.38 | 10.38 | -0.42 (-3.89%) | 19,605 |
| 13 Oct 2005 | INR | 10.92 | 11.1 | 10.6 | 10.8 | 10.8 | -0.12 (-1.10%) | 18,720 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 11 | 11.2 | 10.5 | 10.92 | 10.92 | -0.08 (-0.73%) | 14,950 |
| 10 Oct 2005 | INR | 10.76 | 11.15 | 10.75 | 11 | 11 | -0.1 (-0.90%) | 12,813 |
| 7 Oct 2005 | INR | 11.24 | 11.35 | 11.1 | 11.1 | 11.1 | -0.14 (-1.25%) | 11,065 |
| 6 Oct 2005 | INR | 11.2 | 11.5 | 11.05 | 11.24 | 11.24 | -0.16 (-1.40%) | 11,828 |
| 5 Oct 2005 | INR | 11.25 | 11.79 | 11.25 | 11.4 | 11.4 | -0.53 (-4.44%) | 34,740 |
| 4 Oct 2005 | INR | 11 | 12.05 | 10.85 | 11.93 | 11.93 | +0.63 (+5.58%) | 29,551 |
| 3 Oct 2005 | INR | 10.4 | 11.39 | 10.35 | 11.3 | 11.3 | +0.45 (+4.15%) | 18,750 |
| 30 Sep 2005 | INR | 11.25 | 11.95 | 10.3 | 10.85 | 10.85 | -0.5 (-4.41%) | 80,291 |
| 29 Sep 2005 | INR | 12.5 | 12.7 | 11.3 | 11.35 | 11.35 | -1.2 (-9.56%) | 105,472 |
| 28 Sep 2005 | INR | 12.75 | 12.85 | 12.3 | 12.55 | 12.55 | -0.2 (-1.57%) | 28,386 |
| 27 Sep 2005 | INR | 13.2 | 13.45 | 12.3 | 12.75 | 12.75 | -0.5 (-3.77%) | 54,889 |
| 26 Sep 2005 | INR | 10.9 | 13.25 | 10.9 | 13.25 | 13.25 | +0.7 (+5.58%) | 34,165 |
| 23 Sep 2005 | INR | 11.3 | 12.8 | 11.1 | 12.55 | 12.55 | +0.4 (+3.29%) | 58,261 |
| 22 Sep 2005 | INR | 13 | 13.3 | 12.15 | 12.15 | 12.15 | -1.55 (-11.31%) | 74,506 |
| 21 Sep 2005 | INR | 14.25 | 14.3 | 12.65 | 13.7 | 13.7 | -0.35 (-2.49%) | 143,723 |
| 20 Sep 2005 | INR | 14.4 | 14.8 | 14 | 14.05 | 14.05 | -0.6 (-4.10%) | 45,928 |
| 19 Sep 2005 | INR | 15.35 | 15.35 | 14.5 | 14.65 | 14.65 | -0.2 (-1.35%) | 57,322 |
| 16 Sep 2005 | INR | 14.3 | 15 | 14.3 | 14.85 | 14.85 | +0.35 (+2.41%) | 49,786 |
| 15 Sep 2005 | INR | 14.5 | 14.95 | 14.25 | 14.5 | 14.5 | -0.1 (-0.68%) | 58,196 |
| 14 Sep 2005 | INR | 15.55 | 15.55 | 14.5 | 14.6 | 14.6 | -0.7 (-4.58%) | 77,799 |
