| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 18.1 | 18.7 | 17.55 | 17.65 | 17.65 | -0.75 (-4.08%) | 49,500 |
| 13 Oct 2005 | INR | 18.3 | 19 | 18.3 | 18.4 | 18.4 | -0.15 (-0.81%) | 51,200 |
| 11 Oct 2005 | INR | 18.75 | 18.75 | 18.25 | 18.55 | 18.55 | -0.2 (-1.07%) | 26,700 |
| 10 Oct 2005 | INR | 19 | 19.25 | 18.5 | 18.75 | 18.75 | -0.2 (-1.06%) | 18,200 |
| 7 Oct 2005 | INR | 19.3 | 19.75 | 18.65 | 18.95 | 18.95 | -0.3 (-1.56%) | 64,300 |
| 6 Oct 2005 | INR | 18.35 | 19.9 | 18.35 | 19.25 | 19.25 | -0.8 (-3.99%) | 66,200 |
| 5 Oct 2005 | INR | 20.1 | 20.5 | 19.55 | 20.05 | 20.05 | -0.1 (-0.50%) | 66,200 |
| 4 Oct 2005 | INR | 20.25 | 20.55 | 20 | 20.15 | 20.15 | +0.25 (+1.26%) | 81,700 |
| 3 Oct 2005 | INR | 18.8 | 20.1 | 18.7 | 19.9 | 19.9 | +1 (+5.29%) | 126,900 |
| 30 Sep 2005 | INR | 19.25 | 19.45 | 18.1 | 18.9 | 18.9 | -1.35 (-6.67%) | 180,600 |
| 29 Sep 2005 | INR | 22 | 22.3 | 20 | 20.25 | 20.25 | -1.3 (-6.03%) | 123,900 |
| 28 Sep 2005 | INR | 22 | 22.3 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 115,400 |
| 27 Sep 2005 | INR | 22 | 23.35 | 21.6 | 22 | 22 | +0.25 (+1.15%) | 247,800 |
| 26 Sep 2005 | INR | 20 | 21.9 | 19.55 | 21.75 | 21.75 | +2.45 (+12.69%) | 257,700 |
| 23 Sep 2005 | INR | 18.45 | 19.6 | 18.35 | 19.3 | 19.3 | +1 (+5.46%) | 175,000 |
| 22 Sep 2005 | INR | 21.95 | 21.95 | 18 | 18.3 | 18.3 | -3.35 (-15.47%) | 315,200 |
| 21 Sep 2005 | INR | 24 | 24 | 19.85 | 21.65 | 21.65 | -2.5 (-10.35%) | 399,792 |
| 20 Sep 2005 | INR | 23.1 | 25 | 23.05 | 24.15 | 24.15 | -1.05 (-4.17%) | 137,600 |
| 19 Sep 2005 | INR | 26.45 | 26.45 | 25 | 25.2 | 25.2 | -0.5 (-1.95%) | 212,200 |
| 16 Sep 2005 | INR | 25.85 | 26.85 | 25.55 | 25.7 | 25.7 | +0.1 (+0.39%) | 296,500 |
| 15 Sep 2005 | INR | 25.6 | 25.9 | 25.25 | 25.6 | 25.6 | +0.3 (+1.19%) | 241,300 |
| 14 Sep 2005 | INR | 27 | 27.25 | 24.25 | 25.3 | 25.3 | -1.35 (-5.07%) | 660,100 |
| 13 Sep 2005 | INR | 22.7 | 27.3 | 22.7 | 26.65 | 26.65 | +3.9 (+17.14%) | 1,696,200 |
| 12 Sep 2005 | INR | 23.05 | 23.25 | 22.55 | 22.75 | 22.75 | -0.1 (-0.44%) | 82,500 |
| 9 Sep 2005 | INR | 23.4 | 23.55 | 22.5 | 22.85 | 22.85 | -0.4 (-1.72%) | 99,100 |
| 8 Sep 2005 | INR | 23.7 | 23.9 | 23.05 | 23.25 | 23.25 | -0.35 (-1.48%) | 102,500 |
| 6 Sep 2005 | INR | 24.1 | 24.15 | 23.45 | 23.6 | 23.6 | -0.15 (-0.63%) | 109,300 |
| 5 Sep 2005 | INR | 24.15 | 24.5 | 23.55 | 23.75 | 23.75 | 0.0 (0.0%) | 98,800 |
| 2 Sep 2005 | INR | 24.45 | 24.6 | 23.7 | 23.75 | 23.75 | -0.4 (-1.66%) | 120,000 |
| 1 Sep 2005 | INR | 24.6 | 25 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 110,300 |
