| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 13 | 13.1 | 12.5 | 12.58 | 12.58 | -0.42 (-3.23%) | 25,000 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 13.26 | 13.64 | 12.55 | 13 | 13 | -0.94 (-6.74%) | 59,122 |
| 10 Oct 2005 | INR | 14.7 | 15.15 | 13.4 | 13.94 | 13.94 | -0.72 (-4.91%) | 62,122 |
| 7 Oct 2005 | INR | 14.5 | 14.94 | 14.23 | 14.66 | 14.66 | +0.43 (+3.02%) | 158,118 |
| 6 Oct 2005 | INR | 14.35 | 14.58 | 13.26 | 14.23 | 14.23 | +0.34 (+2.45%) | 140,255 |
| 5 Oct 2005 | INR | 13.89 | 13.89 | 13.52 | 13.89 | 13.89 | +0.66 (+4.99%) | 100,374 |
| 4 Oct 2005 | INR | 12 | 13.23 | 11.98 | 13.23 | 13.23 | +0.63 (+5%) | 124,912 |
| 3 Oct 2005 | INR | 12.61 | 12.61 | 12.6 | 12.6 | 12.6 | -0.66 (-4.98%) | 9,285 |
| 30 Sep 2005 | INR | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.69 (-4.95%) | 2,350 |
| 29 Sep 2005 | INR | 13.95 | 14.25 | 13.95 | 13.95 | 13.95 | -0.73 (-4.97%) | 56,030 |
| 28 Sep 2005 | INR | 14.8 | 16 | 14.68 | 14.68 | 14.68 | -0.77 (-4.98%) | 175,331 |
| 27 Sep 2005 | INR | 16.2 | 17 | 15.45 | 15.45 | 15.45 | -0.81 (-4.98%) | 200,725 |
| 26 Sep 2005 | INR | 16.26 | 17.4 | 16.26 | 16.26 | 16.26 | -0.85 (-4.97%) | 266,761 |
| 23 Sep 2005 | INR | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.89 (-4.94%) | 3,975 |
| 22 Sep 2005 | INR | 18 | 18 | 18 | 18 | 18 | -0.94 (-4.96%) | 9,425 |
| 21 Sep 2005 | INR | 19 | 20 | 18.94 | 18.94 | 18.94 | -0.99 (-4.97%) | 29,701 |
| 20 Sep 2005 | INR | 22.01 | 22.01 | 19.93 | 19.93 | 19.93 | -1.04 (-4.96%) | 569,170 |
| 19 Sep 2005 | INR | 20.97 | 20.97 | 20.7 | 20.97 | 20.97 | +0.99 (+4.95%) | 57,867 |
| 16 Sep 2005 | INR | 19.98 | 19.98 | 19.85 | 19.98 | 19.98 | +0.95 (+4.99%) | 150,473 |
| 15 Sep 2005 | INR | 19 | 19.03 | 18.65 | 19.03 | 19.03 | +0.9 (+4.96%) | 80,608 |
| 14 Sep 2005 | INR | 18.18 | 18.18 | 17.6 | 18.13 | 18.13 | +0.81 (+4.68%) | 306,211 |
| 13 Sep 2005 | INR | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | +0.82 (+4.97%) | 101,375 |
| 12 Sep 2005 | INR | 16.24 | 16.5 | 16.05 | 16.5 | 16.5 | +0.78 (+4.96%) | 116,510 |
| 9 Sep 2005 | INR | 15.1 | 15.72 | 15.05 | 15.72 | 15.72 | +0.74 (+4.94%) | 151,162 |
| 8 Sep 2005 | INR | 14.6 | 15.05 | 14.5 | 14.98 | 14.98 | +0.61 (+4.24%) | 139,116 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.5 | 14.9 | 14.15 | 14.37 | 14.37 | -0.31 (-2.11%) | 72,994 |
| 5 Sep 2005 | INR | 15.48 | 15.49 | 14.4 | 14.68 | 14.68 | -0.13 (-0.88%) | 75,980 |
| 2 Sep 2005 | INR | 16 | 16 | 14.48 | 14.81 | 14.81 | -0.43 (-2.82%) | 184,076 |
