| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 8.97 | 9 | 8.97 | 9 | 9 | -0.44 (-4.66%) | 1,025 |
| 26 Oct 2005 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 1,070 |
| 25 Oct 2005 | INR | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 100 |
| 24 Oct 2005 | INR | 9.99 | 10.45 | 9.98 | 10.45 | 10.45 | -0.05 (-0.48%) | 756 |
| 21 Oct 2005 | INR | 10 | 10.5 | 9.51 | 10.5 | 10.5 | +0.5 (+5%) | 4,661 |
| 20 Oct 2005 | INR | 9.22 | 10 | 9.22 | 10 | 10 | +0.3 (+3.09%) | 3,600 |
| 19 Oct 2005 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | -0.5 (-4.90%) | 200 |
| 18 Oct 2005 | INR | 10.17 | 10.21 | 10.17 | 10.2 | 10.2 | -0.5 (-4.67%) | 106 |
| 17 Oct 2005 | INR | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 14 Oct 2005 | INR | 10.71 | 10.71 | 10.7 | 10.7 | 10.7 | -0.55 (-4.89%) | 3,839 |
| 13 Oct 2005 | INR | 11.3 | 11.3 | 11.25 | 11.25 | 11.25 | -0.59 (-4.98%) | 1,550 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 11.85 | 12.9 | 11.84 | 11.84 | 11.84 | -1.5 (-11.24%) | 1,501 |
| 10 Oct 2005 | INR | 12.2 | 13.34 | 12.17 | 13.34 | 13.34 | +0.54 (+4.22%) | 4,351 |
| 7 Oct 2005 | INR | 12.85 | 12.85 | 12.75 | 12.8 | 12.8 | +0.56 (+4.58%) | 9,439 |
| 6 Oct 2005 | INR | 12.24 | 12.24 | 11.5 | 12.24 | 12.24 | +0.58 (+4.97%) | 6,132 |
| 5 Oct 2005 | INR | 12.85 | 12.85 | 11.64 | 11.66 | 11.66 | -0.59 (-4.82%) | 4,356 |
| 4 Oct 2005 | INR | 11.12 | 12.25 | 11.12 | 12.25 | 12.25 | +0.55 (+4.70%) | 10,748 |
| 3 Oct 2005 | INR | 0 | 0 | 0 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 525 |
| 29 Sep 2005 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 2,850 |
| 28 Sep 2005 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -0.75 (-5.49%) | 3,486 |
| 27 Sep 2005 | INR | 13.65 | 13.65 | 12.4 | 13.65 | 13.65 | +0.65 (+5%) | 4,889 |
| 26 Sep 2005 | INR | 12.55 | 13.85 | 12.55 | 13 | 13 | -0.2 (-1.52%) | 4,625 |
| 23 Sep 2005 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 5,038 |
| 22 Sep 2005 | INR | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 26 |
| 21 Sep 2005 | INR | 14.6 | 14.6 | 14.2 | 14.55 | 14.55 | -0.35 (-2.35%) | 2,310 |
| 20 Sep 2005 | INR | 14.95 | 15.1 | 14.8 | 14.9 | 14.9 | -1.1 (-6.88%) | 4,172 |
| 19 Sep 2005 | INR | 15.6 | 16.2 | 15.05 | 16 | 16 | 0.0 (0.0%) | 10,850 |
| 16 Sep 2005 | INR | 16 | 16.65 | 16 | 16 | 16 | -0.2 (-1.23%) | 4,203 |
