| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 20.6533 | 20.9067 | 20.1067 | 20.1467 | 20.1467 | -0.707 (-3.39%) | 84,513 |
| 13 Oct 2005 | INR | 20.3067 | 21.1067 | 20.3067 | 20.8533 | 20.8533 | +0.453 (+2.22%) | 146,358 |
| 11 Oct 2005 | INR | 20.3067 | 20.7467 | 20.2533 | 20.4 | 20.4 | -0.307 (-1.48%) | 55,661 |
| 10 Oct 2005 | INR | 21.3067 | 21.4 | 20.5067 | 20.7067 | 20.7067 | 0.0 (0.0%) | 65,821 |
| 7 Oct 2005 | INR | 21.0533 | 21.0533 | 20.6 | 20.7067 | 20.7067 | -0.44 (-2.08%) | 51,738 |
| 6 Oct 2005 | INR | 20.9467 | 21.5467 | 20.2 | 21.1467 | 21.1467 | +0.2 (+0.95%) | 118,850 |
| 5 Oct 2005 | INR | 21 | 21.1067 | 20.6 | 20.9467 | 20.9467 | +0.093 (+0.45%) | 70,445 |
| 4 Oct 2005 | INR | 20.9467 | 21.2533 | 20.8533 | 20.8533 | 20.8533 | 0.0 (0.0%) | 77,953 |
| 3 Oct 2005 | INR | 20.3467 | 20.9467 | 20.3067 | 20.8533 | 20.8533 | +0.307 (+1.49%) | 139,322 |
| 30 Sep 2005 | INR | 20.9467 | 20.9467 | 20.3467 | 20.5467 | 20.5467 | -0.36 (-1.72%) | 80,737 |
| 29 Sep 2005 | INR | 20.6533 | 21.1067 | 20.6533 | 20.9067 | 20.9067 | -0.093 (-0.44%) | 88,406 |
| 28 Sep 2005 | INR | 21.7067 | 21.8 | 20.6 | 21 | 21 | 0.0 (0.0%) | 105,661 |
| 27 Sep 2005 | INR | 21.0533 | 21.7467 | 20.7067 | 21 | 21 | -0.307 (-1.44%) | 189,486 |
| 26 Sep 2005 | INR | 20.6533 | 21.4 | 20.6533 | 21.3067 | 21.3067 | +0.6 (+2.90%) | 111,559 |
| 23 Sep 2005 | INR | 21 | 21.0533 | 20.2 | 20.7067 | 20.7067 | -0.24 (-1.15%) | 152,719 |
| 22 Sep 2005 | INR | 22 | 22.3067 | 20.8533 | 20.9467 | 20.9467 | -1.253 (-5.65%) | 234,156 |
| 21 Sep 2005 | INR | 22.5067 | 22.5467 | 21 | 22.2 | 22.2 | -0.453 (-2.00%) | 463,996 |
| 20 Sep 2005 | INR | 23 | 23.2533 | 22.4 | 22.6533 | 22.6533 | -0.2 (-0.88%) | 323,633 |
| 19 Sep 2005 | INR | 22.5067 | 23.4 | 22.5067 | 22.8533 | 22.8533 | +0.453 (+2.02%) | 425,009 |
| 16 Sep 2005 | INR | 22.5467 | 22.9067 | 22.2533 | 22.4 | 22.4 | 0.0 (0.0%) | 282,427 |
| 15 Sep 2005 | INR | 22.6 | 22.8 | 22.1067 | 22.4 | 22.4 | +0.2 (+0.90%) | 209,564 |
| 14 Sep 2005 | INR | 22.6 | 23.2 | 22.0533 | 22.2 | 22.2 | -0.453 (-2.00%) | 303,391 |
| 13 Sep 2005 | INR | 23 | 23.4533 | 22.5067 | 22.6533 | 22.6533 | 0.0 (0.0%) | 407,306 |
| 12 Sep 2005 | INR | 22 | 23.2 | 22 | 22.6533 | 22.6533 | +0.707 (+3.22%) | 639,289 |
| 9 Sep 2005 | INR | 22.3067 | 22.4533 | 21.8 | 21.9467 | 21.9467 | -0.36 (-1.61%) | 188,460 |
| 8 Sep 2005 | INR | 22.8 | 23 | 22.1467 | 22.3067 | 22.3067 | -0.093 (-0.42%) | 185,603 |
| 6 Sep 2005 | INR | 23.1467 | 23.1467 | 22.3467 | 22.4 | 22.4 | -0.147 (-0.65%) | 129,095 |
| 5 Sep 2005 | INR | 22.3467 | 23.4533 | 22.3467 | 22.5467 | 22.5467 | -0.107 (-0.47%) | 208,436 |
| 2 Sep 2005 | INR | 23.5067 | 23.7067 | 22.5467 | 22.6533 | 22.6533 | -0.347 (-1.51%) | 196,668 |
| 1 Sep 2005 | INR | 23 | 23.4533 | 22.8533 | 23 | 23 | +0.053 (+0.23%) | 203,403 |
