| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 24.35 | 26.7 | 24.35 | 25 | 25 | -0.6 (-2.34%) | 302 |
| 10 Oct 2005 | INR | 26.3 | 26.3 | 24.2 | 25.6 | 25.6 | +0.15 (+0.59%) | 562 |
| 7 Oct 2005 | INR | 25.5 | 25.5 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 3,950 |
| 6 Oct 2005 | INR | 27.5 | 27.5 | 26.75 | 26.75 | 26.75 | -0.95 (-3.43%) | 3,516 |
| 5 Oct 2005 | INR | 30.5 | 30.5 | 27.7 | 27.7 | 27.7 | -1.35 (-4.65%) | 2,300 |
| 4 Oct 2005 | INR | 0 | 0 | 0 | 29.05 | 29.05 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | INR | 0 | 0 | 0 | 29.05 | 29.05 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | INR | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.45 (-4.75%) | 2,750 |
| 29 Sep 2005 | INR | 32.05 | 32.05 | 30.5 | 30.5 | 30.5 | -1.5 (-4.69%) | 650 |
| 28 Sep 2005 | INR | 31.25 | 32.85 | 30 | 32 | 32 | +0.7 (+2.24%) | 4,500 |
| 27 Sep 2005 | INR | 31.1 | 32 | 31.1 | 31.3 | 31.3 | -0.2 (-0.63%) | 1,741 |
| 26 Sep 2005 | INR | 30.7 | 33 | 30.7 | 31.5 | 31.5 | -0.8 (-2.48%) | 3,600 |
| 23 Sep 2005 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | -1.65 (-4.86%) | 200 |
| 22 Sep 2005 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.75 (-4.90%) | 800 |
| 21 Sep 2005 | INR | 39.4 | 39.4 | 35.7 | 35.7 | 35.7 | -2 (-5.31%) | 4,075 |
| 20 Sep 2005 | INR | 37.5 | 37.95 | 36.5 | 37.7 | 37.7 | +0.2 (+0.53%) | 59,050 |
| 19 Sep 2005 | INR | 35.3 | 39.35 | 35.3 | 37.5 | 37.5 | +0.5 (+1.35%) | 16,770 |
| 16 Sep 2005 | INR | 38 | 39 | 37 | 37 | 37 | -1.1 (-2.89%) | 57,583 |
| 15 Sep 2005 | INR | 45 | 45.1 | 37.4 | 38.1 | 38.1 | -3.4 (-8.19%) | 57,150 |
| 14 Sep 2005 | INR | 42 | 45 | 41.5 | 41.5 | 41.5 | -1.5 (-3.49%) | 55,705 |
| 13 Sep 2005 | INR | 49.7 | 50.9 | 42.5 | 43 | 43 | -3.75 (-8.02%) | 148,490 |
| 12 Sep 2005 | INR | 45.8 | 46.75 | 43 | 46.75 | 46.75 | +4.25 (+10%) | 36,679 |
| 9 Sep 2005 | INR | 42.4 | 42.5 | 39.75 | 42.5 | 42.5 | +3.85 (+9.96%) | 106,084 |
| 8 Sep 2005 | INR | 35.4 | 38.65 | 35.4 | 38.65 | 38.65 | +3.5 (+9.96%) | 9,671 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 33 | 35.15 | 32.95 | 35.15 | 35.15 | +3.05 (+9.50%) | 9,423 |
| 5 Sep 2005 | INR | 30 | 32.5 | 29 | 32.1 | 32.1 | +1.8 (+5.94%) | 50,307 |
| 2 Sep 2005 | INR | 30 | 31 | 30 | 30.3 | 30.3 | -0.2 (-0.66%) | 3,600 |
| 1 Sep 2005 | INR | 27.1 | 30.5 | 27.1 | 30.5 | 30.5 | +0.75 (+2.52%) | 4,301 |
| 31 Aug 2005 | INR | 30.1 | 30.1 | 28.3 | 29.75 | 29.75 | -0.75 (-2.46%) | 3,300 |
