| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 12.35 | 13.2 | 12.35 | 12.35 | 2.47 | -0.6 (-4.63%) | 105,514 |
| 19 Oct 2005 | INR | 13.6 | 13.6 | 12.95 | 12.95 | 2.59 | -0.65 (-4.78%) | 58,036 |
| 18 Oct 2005 | INR | 13.5 | 14.5 | 13.5 | 13.6 | 2.72 | -0.6 (-4.23%) | 111,668 |
| 17 Oct 2005 | INR | 14.2 | 15 | 14.2 | 14.2 | 2.84 | -0.7 (-4.70%) | 60,607 |
| 14 Oct 2005 | INR | 15.2 | 15.8 | 14.9 | 14.9 | 2.98 | -0.75 (-4.79%) | 68,911 |
| 13 Oct 2005 | INR | 16.45 | 16.75 | 15.5 | 15.65 | 3.13 | -0.35 (-2.19%) | 78,565 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16 | 3.2 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 16.35 | 16.4 | 15.8 | 16 | 3.2 | -0.6 (-3.61%) | 84,896 |
| 10 Oct 2005 | INR | 18 | 18 | 16.6 | 16.6 | 3.32 | -0.85 (-4.87%) | 104,050 |
| 7 Oct 2005 | INR | 17.55 | 18.9 | 17.35 | 17.45 | 3.49 | -0.8 (-4.38%) | 149,404 |
| 6 Oct 2005 | INR | 19 | 19 | 18.25 | 18.25 | 3.65 | -0.95 (-4.95%) | 100,517 |
| 5 Oct 2005 | INR | 19.6 | 19.6 | 18.15 | 19.2 | 3.84 | +0.5 (+2.67%) | 288,927 |
| 4 Oct 2005 | INR | 17 | 18.7 | 17 | 18.7 | 3.74 | +0.85 (+4.76%) | 152,835 |
| 3 Oct 2005 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 3.57 | -0.9 (-4.80%) | 56,267 |
| 30 Sep 2005 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 3.75 | -0.95 (-4.82%) | 36,479 |
| 29 Sep 2005 | INR | 19.75 | 20.7 | 19.7 | 19.7 | 3.94 | -1 (-4.83%) | 169,981 |
| 28 Sep 2005 | INR | 20.75 | 21.75 | 20.7 | 20.7 | 4.14 | -1.05 (-4.83%) | 334,449 |
| 27 Sep 2005 | INR | 21.75 | 22.85 | 21.75 | 21.75 | 4.35 | -1.1 (-4.81%) | 323,111 |
| 26 Sep 2005 | INR | 21.4 | 23.6 | 21.4 | 22.85 | 4.57 | +0.35 (+1.56%) | 497,988 |
| 23 Sep 2005 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 4.5 | -1.15 (-4.86%) | 30,826 |
| 22 Sep 2005 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 4.73 | -1.2 (-4.83%) | 37,090 |
| 21 Sep 2005 | INR | 26.75 | 26.95 | 24.85 | 24.85 | 4.97 | -1.3 (-4.97%) | 212,211 |
| 20 Sep 2005 | INR | 27.5 | 28.1 | 25.5 | 26.15 | 5.23 | -0.35 (-1.32%) | 1,324,567 |
| 19 Sep 2005 | INR | 23.2 | 26.5 | 23.1 | 26.5 | 5.3 | +4.4 (+19.91%) | 2,088,459 |
| 16 Sep 2005 | INR | 22.5 | 22.5 | 21.35 | 22.1 | 4.42 | +0.45 (+2.08%) | 387,776 |
| 15 Sep 2005 | INR | 21.75 | 22.25 | 21.25 | 21.65 | 4.33 | +0.3 (+1.41%) | 242,059 |
| 14 Sep 2005 | INR | 22 | 22.5 | 21 | 21.35 | 4.27 | -0.5 (-2.29%) | 340,338 |
| 13 Sep 2005 | INR | 23.25 | 23.5 | 21.7 | 21.85 | 4.37 | -0.7 (-3.10%) | 352,618 |
| 12 Sep 2005 | INR | 22.65 | 23.3 | 22.05 | 22.55 | 4.51 | +0.2 (+0.89%) | 335,072 |
| 9 Sep 2005 | INR | 22.6 | 23.25 | 22 | 22.35 | 4.47 | -0.35 (-1.54%) | 394,275 |
