| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.34 (-4.98%) | 3,650 |
| 14 Oct 2005 | INR | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.35 (-4.87%) | 1 |
| 13 Oct 2005 | INR | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.37 (-4.90%) | 2,550 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.38 (-4.79%) | 3,115 |
| 10 Oct 2005 | INR | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.41 (-4.92%) | 1,052 |
| 7 Oct 2005 | INR | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.43 (-4.90%) | 600 |
| 6 Oct 2005 | INR | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.46 (-4.98%) | 5 |
| 5 Oct 2005 | INR | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.48 (-4.94%) | 2,025 |
| 4 Oct 2005 | INR | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51 (-4.99%) | 300 |
| 3 Oct 2005 | INR | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.53 (-4.93%) | 125 |
| 30 Sep 2005 | INR | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 600 |
| 29 Sep 2005 | INR | 12 | 12 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 1,600 |
| 28 Sep 2005 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 251 |
| 27 Sep 2005 | INR | 13.45 | 13.45 | 12.45 | 12.45 | 12.45 | -1.2 (-8.79%) | 700 |
| 26 Sep 2005 | INR | 14.25 | 14.25 | 12.95 | 13.65 | 13.65 | +0.05 (+0.37%) | 350 |
| 23 Sep 2005 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.7 (-4.90%) | 500 |
| 22 Sep 2005 | INR | 0 | 0 | 0 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 21 Sep 2005 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 2,300 |
| 20 Sep 2005 | INR | 15.45 | 15.5 | 15 | 15 | 15 | -0.75 (-4.76%) | 2,400 |
| 19 Sep 2005 | INR | 15.5 | 15.75 | 15.5 | 15.75 | 15.75 | +0.75 (+5%) | 7,983 |
| 16 Sep 2005 | INR | 14.5 | 15.1 | 14.5 | 15 | 15 | +0.5 (+3.45%) | 4,555 |
| 15 Sep 2005 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.7 (-4.61%) | 1,600 |
| 14 Sep 2005 | INR | 15.2 | 15.8 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 5,460 |
| 13 Sep 2005 | INR | 16 | 16 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 950 |
| 12 Sep 2005 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 1,400 |
| 9 Sep 2005 | INR | 18.5 | 18.5 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 3,950 |
| 8 Sep 2005 | INR | 18.5 | 18.8 | 18.45 | 18.5 | 18.5 | -1 (-5.13%) | 24,191 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 20.55 | 20.55 | 18.65 | 19.5 | 19.5 | -0.1 (-0.51%) | 29,377 |
