| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | INR | 20.45 | 21.9 | 20.45 | 21.05 | 21.05 | +0.05 (+0.24%) | 116,739 |
| 25 Oct 2005 | INR | 20.3 | 21.4 | 20.3 | 21 | 21 | +0.15 (+0.72%) | 171,392 |
| 24 Oct 2005 | INR | 24.5 | 24.5 | 20.8 | 20.85 | 20.85 | -0.45 (-2.11%) | 228,819 |
| 21 Oct 2005 | INR | 21.25 | 21.7 | 20.5 | 21.3 | 21.3 | +0.3 (+1.43%) | 240,953 |
| 20 Oct 2005 | INR | 21.5 | 22.2 | 20.3 | 21 | 21 | -0.1 (-0.47%) | 248,261 |
| 19 Oct 2005 | INR | 21 | 23 | 21 | 21.1 | 21.1 | -1.4 (-6.22%) | 263,575 |
| 18 Oct 2005 | INR | 22.5 | 23.5 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 216,258 |
| 17 Oct 2005 | INR | 24 | 24 | 22.55 | 22.55 | 22.55 | -0.95 (-4.04%) | 227,406 |
| 14 Oct 2005 | INR | 23.9 | 24.25 | 23.2 | 23.5 | 23.5 | -0.4 (-1.67%) | 505,161 |
| 13 Oct 2005 | INR | 22.15 | 24.25 | 22.15 | 23.9 | 23.9 | +1.4 (+6.22%) | 625,439 |
| 11 Oct 2005 | INR | 23 | 23.1 | 21.9 | 22.5 | 22.5 | -0.5 (-2.17%) | 232,863 |
| 10 Oct 2005 | INR | 23.1 | 23.9 | 22.25 | 23 | 23 | -0.4 (-1.71%) | 275,834 |
| 7 Oct 2005 | INR | 23.6 | 24.1 | 23.3 | 23.4 | 23.4 | -0.3 (-1.27%) | 314,697 |
| 6 Oct 2005 | INR | 23.95 | 24.2 | 23 | 23.7 | 23.7 | 0.0 (0.0%) | 299,903 |
| 5 Oct 2005 | INR | 24.8 | 24.8 | 23.65 | 23.7 | 23.7 | -0.75 (-3.07%) | 193,962 |
| 4 Oct 2005 | INR | 24.9 | 25 | 24.4 | 24.45 | 24.45 | +0.1 (+0.41%) | 291,804 |
| 3 Oct 2005 | INR | 24.3 | 24.9 | 24.1 | 24.35 | 24.35 | +0.3 (+1.25%) | 288,083 |
| 30 Sep 2005 | INR | 25 | 25 | 23.1 | 24.05 | 24.05 | -0.95 (-3.80%) | 1,064,165 |
| 29 Sep 2005 | INR | 25.75 | 26.6 | 24.95 | 25 | 25 | -0.55 (-2.15%) | 833,494 |
| 28 Sep 2005 | INR | 25.8 | 26.25 | 25.25 | 25.55 | 25.55 | -0.2 (-0.78%) | 531,059 |
| 27 Sep 2005 | INR | 26.2 | 27.2 | 25.4 | 25.75 | 25.75 | -0.35 (-1.34%) | 1,113,902 |
| 26 Sep 2005 | INR | 23.8 | 26.4 | 23.8 | 26.1 | 26.1 | +2.5 (+10.59%) | 1,101,506 |
| 23 Sep 2005 | INR | 23.85 | 25 | 22 | 23.6 | 23.6 | +0.5 (+2.16%) | 1,071,230 |
| 22 Sep 2005 | INR | 25.6 | 26.1 | 22.1 | 23.1 | 23.1 | -2.3 (-9.06%) | 1,169,860 |
| 21 Sep 2005 | INR | 27.25 | 27.25 | 23.8 | 25.4 | 25.4 | -1.7 (-6.27%) | 1,697,015 |
| 20 Sep 2005 | INR | 28.2 | 28.2 | 26.75 | 27.1 | 27.1 | -0.7 (-2.52%) | 1,615,687 |
| 19 Sep 2005 | INR | 27.45 | 28.65 | 26.8 | 27.8 | 27.8 | +0.8 (+2.96%) | 3,542,137 |
| 16 Sep 2005 | INR | 28 | 28 | 26.9 | 27 | 27 | -0.75 (-2.70%) | 1,807,295 |
| 15 Sep 2005 | INR | 26.3 | 27.9 | 26.15 | 27.75 | 27.75 | +1.3 (+4.91%) | 3,573,659 |
| 14 Sep 2005 | INR | 28.2 | 28.25 | 25.5 | 26.45 | 26.45 | -1.45 (-5.20%) | 7,276,791 |
