| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 9.51 | 9.9 | 9.51 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,300 |
| 7 Oct 2005 | INR | 9.5 | 9.9 | 9.18 | 9.5 | 9.5 | -0.3 (-3.06%) | 3,200 |
| 6 Oct 2005 | INR | 9.75 | 10 | 9.65 | 9.8 | 9.8 | -0.35 (-3.45%) | 1,000 |
| 5 Oct 2005 | INR | 10 | 10.4 | 9.71 | 10.15 | 10.15 | +0.14 (+1.40%) | 3,400 |
| 4 Oct 2005 | INR | 10.51 | 10.51 | 9.5 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,325 |
| 3 Oct 2005 | INR | 9.85 | 10.4 | 9.5 | 10 | 10 | -0.3 (-2.91%) | 6,200 |
| 30 Sep 2005 | INR | 11.1 | 11.1 | 10.22 | 10.3 | 10.3 | -1.05 (-9.25%) | 12,102 |
| 29 Sep 2005 | INR | 12.01 | 12.01 | 10.7 | 11.35 | 11.35 | -0.5 (-4.22%) | 7,720 |
| 28 Sep 2005 | INR | 11.87 | 12.3 | 11.75 | 11.85 | 11.85 | -0.65 (-5.20%) | 2,400 |
| 27 Sep 2005 | INR | 12.8 | 13.5 | 12.5 | 12.5 | 12.5 | -0.31 (-2.42%) | 10,297 |
| 26 Sep 2005 | INR | 12.5 | 13.24 | 12.5 | 12.81 | 12.81 | -0.04 (-0.31%) | 11,883 |
| 23 Sep 2005 | INR | 12.95 | 13 | 11 | 12.85 | 12.85 | +0.89 (+7.44%) | 12,927 |
| 22 Sep 2005 | INR | 11.96 | 12.4 | 11.96 | 11.96 | 11.96 | -1.21 (-9.19%) | 9,650 |
| 21 Sep 2005 | INR | 13.71 | 13.71 | 12.88 | 13.17 | 13.17 | -1.14 (-7.97%) | 9,050 |
| 20 Sep 2005 | INR | 14.1 | 14.89 | 14 | 14.31 | 14.31 | -0.34 (-2.32%) | 45,817 |
| 19 Sep 2005 | INR | 14 | 15.25 | 14 | 14.65 | 14.65 | +0.65 (+4.64%) | 29,959 |
| 16 Sep 2005 | INR | 14.4 | 15 | 14 | 14 | 14 | +0.01 (+0.07%) | 30,508 |
| 15 Sep 2005 | INR | 13.5 | 14.2 | 13.3 | 13.99 | 13.99 | +0.31 (+2.27%) | 21,250 |
| 14 Sep 2005 | INR | 14.46 | 15 | 13.65 | 13.68 | 13.68 | -0.62 (-4.34%) | 21,823 |
| 13 Sep 2005 | INR | 13.26 | 14.67 | 13.26 | 14.3 | 14.3 | +0.39 (+2.80%) | 57,646 |
| 12 Sep 2005 | INR | 12.1 | 13.91 | 12.1 | 13.91 | 13.91 | +1.21 (+9.53%) | 28,300 |
| 9 Sep 2005 | INR | 12.3 | 13 | 12.1 | 12.7 | 12.7 | -0.31 (-2.38%) | 6,200 |
| 8 Sep 2005 | INR | 14 | 14 | 13 | 13.01 | 13.01 | -0.36 (-2.69%) | 10,058 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13.37 | 13.37 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 13.91 | 13.91 | 12.9 | 13.37 | 13.37 | -0.92 (-6.44%) | 8,825 |
| 5 Sep 2005 | INR | 14.75 | 15.1 | 14 | 14.29 | 14.29 | -0.6 (-4.03%) | 15,406 |
| 2 Sep 2005 | INR | 15.8 | 15.8 | 13.65 | 14.89 | 14.89 | +0.1 (+0.68%) | 38,270 |
| 1 Sep 2005 | INR | 13.25 | 15.37 | 13.25 | 14.79 | 14.79 | +0.79 (+5.64%) | 26,527 |
| 31 Aug 2005 | INR | 12.5 | 14 | 12.05 | 14 | 14 | +1.5 (+12%) | 34,103 |
| 30 Aug 2005 | INR | 12.27 | 13 | 12.25 | 12.5 | 12.5 | +0.25 (+2.04%) | 8,120 |
