| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 11.1 | 11.34 | 10.8 | 11.34 | 11.34 | +0.54 (+5%) | 7,300 |
| 28 Sep 2005 | INR | 10.6 | 11.45 | 10.57 | 10.8 | 10.8 | -0.25 (-2.26%) | 6,100 |
| 27 Sep 2005 | INR | 10.41 | 11.25 | 10.3 | 11.05 | 11.05 | +0.21 (+1.94%) | 18,715 |
| 26 Sep 2005 | INR | 10.84 | 10.85 | 10.84 | 10.84 | 10.84 | -0.57 (-5.00%) | 14,050 |
| 23 Sep 2005 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.6 (-5.00%) | 500 |
| 22 Sep 2005 | INR | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.63 (-4.98%) | 500 |
| 21 Sep 2005 | INR | 12.8 | 12.8 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 1,800 |
| 20 Sep 2005 | INR | 13.25 | 14 | 13.15 | 13.3 | 13.3 | +0.09 (+0.68%) | 9,550 |
| 19 Sep 2005 | INR | 12.5 | 13.44 | 12.5 | 13.21 | 13.21 | +0.41 (+3.20%) | 16,390 |
| 16 Sep 2005 | INR | 12.9 | 13.68 | 12.65 | 12.8 | 12.8 | +0.05 (+0.39%) | 16,905 |
| 15 Sep 2005 | INR | 13.28 | 13.28 | 12.55 | 12.75 | 12.75 | +0.1 (+0.79%) | 7,625 |
| 14 Sep 2005 | INR | 12.55 | 13.24 | 12.55 | 12.65 | 12.65 | -0.25 (-1.94%) | 9,200 |
| 13 Sep 2005 | INR | 13.91 | 13.91 | 12.6 | 12.9 | 12.9 | -0.37 (-2.79%) | 12,051 |
| 12 Sep 2005 | INR | 12.25 | 13.27 | 12.25 | 13.27 | 13.27 | +0.77 (+6.16%) | 21,603 |
| 9 Sep 2005 | INR | 12.55 | 12.9 | 12.5 | 12.5 | 12.5 | -0.42 (-3.25%) | 18,431 |
| 8 Sep 2005 | INR | 12.35 | 13.5 | 12.35 | 12.92 | 12.92 | -0.08 (-0.62%) | 4,550 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12.8 | 13.93 | 12.62 | 13 | 13 | -0.28 (-2.11%) | 10,746 |
| 5 Sep 2005 | INR | 13.5 | 13.5 | 13.28 | 13.28 | 13.28 | -0.58 (-4.18%) | 3,200 |
| 2 Sep 2005 | INR | 13 | 13.86 | 13 | 13.86 | 13.86 | +0.81 (+6.21%) | 5,805 |
| 1 Sep 2005 | INR | 13.5 | 13.5 | 12.84 | 13.05 | 13.05 | -0.2 (-1.51%) | 1,250 |
| 31 Aug 2005 | INR | 13.5 | 14.45 | 13.25 | 13.25 | 13.25 | -0.55 (-3.99%) | 5,950 |
| 30 Aug 2005 | INR | 14.9 | 14.9 | 13.6 | 13.8 | 13.8 | -0.4 (-2.82%) | 33,875 |
| 29 Aug 2005 | INR | 14 | 14.2 | 14 | 14.2 | 14.2 | +0.65 (+4.80%) | 5,400 |
| 26 Aug 2005 | INR | 13.5 | 13.55 | 13.5 | 13.55 | 13.55 | +0.6 (+4.63%) | 5,150 |
| 25 Aug 2005 | INR | 12.45 | 12.95 | 12.45 | 12.95 | 12.95 | +0.6 (+4.86%) | 39,750 |
| 24 Aug 2005 | INR | 12.3 | 12.5 | 12.3 | 12.35 | 12.35 | -0.65 (-5%) | 4,538 |
| 23 Aug 2005 | INR | 13.5 | 13.55 | 12.65 | 13 | 13 | 0.0 (0.0%) | 19,052 |
| 22 Aug 2005 | INR | 13.8 | 13.8 | 12.5 | 13 | 13 | -0.5 (-3.70%) | 10,245 |
| 19 Aug 2005 | INR | 13 | 13.5 | 12.75 | 13.5 | 13.5 | +0.05 (+0.37%) | 6,250 |
