| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 10.79 | 10.79 | 9.87 | 10.07 | 10.07 | -0.23 (-2.23%) | 48,373 |
| 6 Oct 2005 | INR | 10.4 | 10.87 | 10.21 | 10.3 | 10.3 | -0.06 (-0.58%) | 115,449 |
| 5 Oct 2005 | INR | 10 | 10.36 | 10 | 10.36 | 10.36 | +0.49 (+4.96%) | 52,250 |
| 4 Oct 2005 | INR | 9.86 | 9.87 | 9.02 | 9.87 | 9.87 | +0.7 (+7.63%) | 74,381 |
| 3 Oct 2005 | INR | 9.16 | 10 | 9.12 | 9.17 | 9.17 | -0.42 (-4.38%) | 124,940 |
| 30 Sep 2005 | INR | 9.6 | 9.75 | 9.59 | 9.59 | 9.59 | -0.5 (-4.96%) | 80,370 |
| 29 Sep 2005 | INR | 10.11 | 10.8 | 10.09 | 10.09 | 10.09 | -0.53 (-4.99%) | 196,295 |
| 28 Sep 2005 | INR | 11 | 11.4 | 10.62 | 10.62 | 10.62 | -0.63 (-5.60%) | 128,541 |
| 27 Sep 2005 | INR | 11.95 | 12.28 | 11.14 | 11.25 | 11.25 | -0.47 (-4.01%) | 110,023 |
| 26 Sep 2005 | INR | 11.08 | 12.24 | 11.08 | 11.72 | 11.72 | +0.06 (+0.51%) | 263,642 |
| 23 Sep 2005 | INR | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.61 (-4.97%) | 38,493 |
| 22 Sep 2005 | INR | 13.09 | 13.19 | 12.27 | 12.27 | 12.27 | -0.73 (-5.62%) | 143,716 |
| 21 Sep 2005 | INR | 13.05 | 13.24 | 12.83 | 13 | 13 | -0.5 (-3.70%) | 208,331 |
| 20 Sep 2005 | INR | 13.4 | 14 | 13.38 | 13.5 | 13.5 | -0.7 (-4.93%) | 250,707 |
| 19 Sep 2005 | INR | 14.99 | 14.99 | 14.01 | 14.2 | 14.2 | -0.27 (-1.87%) | 245,899 |
| 16 Sep 2005 | INR | 15 | 15.5 | 14.31 | 14.47 | 14.47 | -0.33 (-2.23%) | 263,805 |
| 15 Sep 2005 | INR | 14.51 | 15.2 | 14.51 | 14.8 | 14.8 | +0.16 (+1.09%) | 185,597 |
| 14 Sep 2005 | INR | 15.85 | 16 | 14.5 | 14.64 | 14.64 | -0.72 (-4.69%) | 336,834 |
| 13 Sep 2005 | INR | 15.75 | 16 | 15.25 | 15.36 | 15.36 | -0.31 (-1.98%) | 338,576 |
| 12 Sep 2005 | INR | 15 | 16.11 | 15 | 15.67 | 15.67 | +0.5 (+3.30%) | 413,123 |
| 9 Sep 2005 | INR | 15.84 | 16.7 | 14.9 | 15.17 | 15.17 | -0.35 (-2.26%) | 513,745 |
| 8 Sep 2005 | INR | 14.4 | 15.69 | 14.4 | 15.52 | 15.52 | +1.14 (+7.93%) | 792,254 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14 | 14.65 | 13.75 | 14.38 | 14.38 | +0.44 (+3.16%) | 554,384 |
| 5 Sep 2005 | INR | 11.7 | 15.8 | 11.7 | 13.94 | 13.94 | -0.6 (-4.13%) | 853,389 |
| 2 Sep 2005 | INR | 13.25 | 14.54 | 12.7 | 14.54 | 14.54 | +2.42 (+19.97%) | 1,393,572 |
| 1 Sep 2005 | INR | 10.2 | 12.12 | 10.11 | 12.12 | 12.12 | +2.02 (+20%) | 651,799 |
| 31 Aug 2005 | INR | 10.6 | 10.9 | 10 | 10.1 | 10.1 | -0.25 (-2.42%) | 175,626 |
| 30 Aug 2005 | INR | 10.25 | 11 | 10.25 | 10.35 | 10.35 | +0.37 (+3.71%) | 239,851 |
| 29 Aug 2005 | INR | 9.7 | 10 | 9.36 | 9.98 | 9.98 | +0.4 (+4.18%) | 120,429 |
