| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.6 | 7.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 7.8 | -0.8 (-4.88%) | 1,200 |
| 10 Oct 2005 | INR | 17.1 | 17.1 | 16.4 | 16.4 | 8.2 | -0.85 (-4.93%) | 954 |
| 7 Oct 2005 | INR | 16.5 | 17.25 | 16.5 | 17.25 | 8.625 | +0.75 (+4.55%) | 14,026 |
| 6 Oct 2005 | INR | 17.5 | 17.6 | 16 | 16.5 | 8.25 | -0.3 (-1.79%) | 27,750 |
| 5 Oct 2005 | INR | 16.8 | 16.8 | 16.5 | 16.8 | 8.4 | +0.8 (+5%) | 7,940 |
| 4 Oct 2005 | INR | 14.95 | 16 | 14.65 | 16 | 8 | +0.6 (+3.90%) | 10,860 |
| 3 Oct 2005 | INR | 14.95 | 15.4 | 14.95 | 15.4 | 7.7 | -0.3 (-1.91%) | 11,635 |
| 30 Sep 2005 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 7.85 | -0.8 (-4.85%) | 1,700 |
| 29 Sep 2005 | INR | 17 | 17.05 | 16.5 | 16.5 | 8.25 | -0.9 (-5.17%) | 9,216 |
| 28 Sep 2005 | INR | 18 | 18 | 17 | 17.4 | 8.7 | -0.4 (-2.25%) | 19,988 |
| 27 Sep 2005 | INR | 18.2 | 19 | 17.2 | 17.8 | 8.9 | -0.3 (-1.66%) | 15,600 |
| 26 Sep 2005 | INR | 17.9 | 18.15 | 17.9 | 18.1 | 9.05 | -0.7 (-3.72%) | 31,119 |
| 23 Sep 2005 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 9.4 | -0.95 (-4.81%) | 1,000 |
| 22 Sep 2005 | INR | 19.75 | 20.9 | 19.75 | 19.75 | 9.875 | -1 (-4.82%) | 11,407 |
| 21 Sep 2005 | INR | 21.8 | 21.9 | 20.75 | 20.75 | 10.375 | -0.95 (-4.38%) | 10,335 |
| 20 Sep 2005 | INR | 23 | 23 | 21.7 | 21.7 | 10.85 | -1.1 (-4.82%) | 35,863 |
| 19 Sep 2005 | INR | 22.75 | 22.8 | 21.75 | 22.8 | 11.4 | +1.05 (+4.83%) | 108,186 |
| 16 Sep 2005 | INR | 21.75 | 21.75 | 20.8 | 21.75 | 10.875 | +1 (+4.82%) | 36,279 |
| 15 Sep 2005 | INR | 20.75 | 20.75 | 20.1 | 20.75 | 10.375 | +0.95 (+4.80%) | 71,288 |
| 14 Sep 2005 | INR | 19.8 | 19.8 | 19.65 | 19.8 | 9.9 | +0.9 (+4.76%) | 63,768 |
| 13 Sep 2005 | INR | 17.8 | 18.9 | 17.8 | 18.9 | 9.45 | +0.9 (+5%) | 23,999 |
| 12 Sep 2005 | INR | 17.9 | 18 | 17.35 | 18 | 9 | -0.15 (-0.83%) | 22,813 |
| 9 Sep 2005 | INR | 19.1 | 19.1 | 18.1 | 18.15 | 9.075 | -0.9 (-4.72%) | 35,472 |
| 8 Sep 2005 | INR | 19.7 | 20 | 19.05 | 19.05 | 9.525 | -1.1 (-5.46%) | 30,657 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 20.15 | 10.075 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 20.3 | 20.4 | 19.25 | 20.15 | 10.075 | +0.65 (+3.33%) | 57,062 |
| 5 Sep 2005 | INR | 19 | 19.8 | 19 | 19.5 | 9.75 | 0.0 (0.0%) | 63,898 |
| 2 Sep 2005 | INR | 20 | 20.4 | 18.5 | 19.5 | 9.75 | +0.05 (+0.26%) | 83,207 |
| 1 Sep 2005 | INR | 19.1 | 19.45 | 19 | 19.45 | 9.725 | +0.91 (+4.91%) | 70,776 |
