| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.43 (-4.90%) | 2,450 |
| 30 Sep 2005 | INR | 9 | 9 | 8.78 | 8.78 | 8.78 | -0.46 (-4.98%) | 1,065 |
| 29 Sep 2005 | INR | 10.2 | 10.2 | 9.24 | 9.24 | 9.24 | -0.48 (-4.94%) | 355 |
| 28 Sep 2005 | INR | 10 | 10 | 9.72 | 9.72 | 9.72 | -0.51 (-4.99%) | 1,300 |
| 27 Sep 2005 | INR | 10.7 | 10.7 | 9.72 | 10.23 | 10.23 | 0.0 (0.0%) | 8,980 |
| 26 Sep 2005 | INR | 9.28 | 10.24 | 9.28 | 10.23 | 10.23 | +0.47 (+4.82%) | 19,900 |
| 23 Sep 2005 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.5 (-4.87%) | 800 |
| 22 Sep 2005 | INR | 10.26 | 10.85 | 10.26 | 10.26 | 10.26 | -0.53 (-4.91%) | 6,301 |
| 21 Sep 2005 | INR | 11 | 11.05 | 10.79 | 10.79 | 10.79 | -0.56 (-4.93%) | 12,650 |
| 20 Sep 2005 | INR | 12.4 | 12.4 | 11.35 | 11.35 | 11.35 | -1.05 (-8.47%) | 7,792 |
| 19 Sep 2005 | INR | 12.51 | 12.99 | 12 | 12.4 | 12.4 | -0.3 (-2.36%) | 11,914 |
| 16 Sep 2005 | INR | 12.6 | 13.25 | 12.55 | 12.7 | 12.7 | -0.29 (-2.23%) | 5,594 |
| 15 Sep 2005 | INR | 12.6 | 13.5 | 12.6 | 12.99 | 12.99 | +0.64 (+5.18%) | 10,488 |
| 14 Sep 2005 | INR | 13.99 | 13.99 | 12.2 | 12.35 | 12.35 | -1.2 (-8.86%) | 25,735 |
| 13 Sep 2005 | INR | 14 | 14.75 | 12.78 | 13.55 | 13.55 | -0.85 (-5.90%) | 45,426 |
| 12 Sep 2005 | INR | 14.6 | 14.6 | 13.8 | 14.4 | 14.4 | -0.15 (-1.03%) | 38,255 |
| 9 Sep 2005 | INR | 15 | 15.9 | 14.1 | 14.55 | 14.55 | +0.25 (+1.75%) | 33,600 |
| 8 Sep 2005 | INR | 15.8 | 15.8 | 13.55 | 14.3 | 14.3 | +0.94 (+7.04%) | 27,250 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 13 | 13.75 | 13 | 13.36 | 13.36 | +0.16 (+1.21%) | 22,360 |
| 5 Sep 2005 | INR | 13.5 | 13.75 | 12.1 | 13.2 | 13.2 | +0.45 (+3.53%) | 33,157 |
| 2 Sep 2005 | INR | 13 | 13 | 12.5 | 12.75 | 12.75 | +0.1 (+0.79%) | 25,150 |
| 1 Sep 2005 | INR | 12.45 | 13.7 | 11.2 | 12.65 | 12.65 | +1.1 (+9.52%) | 47,516 |
| 31 Aug 2005 | INR | 11.15 | 12.25 | 10.5 | 11.55 | 11.55 | +1.24 (+12.03%) | 57,107 |
| 30 Aug 2005 | INR | 11 | 11.3 | 10.3 | 10.31 | 10.31 | -0.68 (-6.19%) | 30,750 |
| 29 Aug 2005 | INR | 9.55 | 10.99 | 9.55 | 10.99 | 10.99 | +1.1 (+11.12%) | 30,690 |
| 26 Aug 2005 | INR | 9.5 | 10 | 9.5 | 9.89 | 9.89 | -0.1 (-1.00%) | 10,631 |
| 25 Aug 2005 | INR | 8.16 | 10 | 8.16 | 9.99 | 9.99 | +1.22 (+13.91%) | 8,200 |
| 24 Aug 2005 | INR | 8.6 | 8.9 | 8.2 | 8.77 | 8.77 | -0.19 (-2.12%) | 5,450 |
| 23 Aug 2005 | INR | 9.65 | 10 | 8.5 | 8.96 | 8.96 | -1.04 (-10.40%) | 14,450 |
