| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 12.4 | 12.9 | 12.26 | 12.75 | 12.75 | +0.34 (+2.74%) | 1,100 |
| 7 Oct 2005 | INR | 11.83 | 12.41 | 11.82 | 12.41 | 12.41 | +0.59 (+4.99%) | 3,500 |
| 6 Oct 2005 | INR | 11.55 | 12.45 | 11.55 | 11.82 | 11.82 | -0.33 (-2.72%) | 1,800 |
| 5 Oct 2005 | INR | 12.8 | 12.8 | 12.04 | 12.15 | 12.15 | -0.35 (-2.80%) | 1,900 |
| 4 Oct 2005 | INR | 12.25 | 13 | 11.8 | 12.5 | 12.5 | +0.08 (+0.64%) | 10,750 |
| 3 Oct 2005 | INR | 12.4 | 12.5 | 12.4 | 12.42 | 12.42 | -0.63 (-4.83%) | 1,300 |
| 30 Sep 2005 | INR | 12.7 | 13.05 | 12.6 | 13.05 | 13.05 | -0.2 (-1.51%) | 4,300 |
| 29 Sep 2005 | INR | 13.35 | 14 | 13.1 | 13.25 | 13.25 | -0.1 (-0.75%) | 6,875 |
| 28 Sep 2005 | INR | 13.1 | 13.5 | 13.1 | 13.35 | 13.35 | -0.2 (-1.48%) | 1,450 |
| 27 Sep 2005 | INR | 13.65 | 14.3 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 8,450 |
| 26 Sep 2005 | INR | 12.75 | 13.65 | 12.75 | 13.65 | 13.65 | +0.65 (+5%) | 900 |
| 23 Sep 2005 | INR | 13.25 | 13.45 | 12.9 | 13 | 13 | -0.55 (-4.06%) | 7,801 |
| 22 Sep 2005 | INR | 13.7 | 13.95 | 13.55 | 13.55 | 13.55 | -0.65 (-4.58%) | 9,410 |
| 21 Sep 2005 | INR | 14.35 | 14.75 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 11,310 |
| 20 Sep 2005 | INR | 15.95 | 15.95 | 14.3 | 14.9 | 14.9 | -0.55 (-3.56%) | 9,250 |
| 19 Sep 2005 | INR | 16.6 | 16.6 | 14.85 | 15.45 | 15.45 | -0.2 (-1.28%) | 10,360 |
| 16 Sep 2005 | INR | 15.3 | 16 | 15.3 | 15.65 | 15.65 | -0.7 (-4.28%) | 5,761 |
| 15 Sep 2005 | INR | 16.5 | 16.5 | 15 | 16.35 | 16.35 | +0.15 (+0.93%) | 9,969 |
| 14 Sep 2005 | INR | 15.2 | 16.45 | 15 | 16.2 | 16.2 | +1 (+6.58%) | 21,331 |
| 13 Sep 2005 | INR | 13.75 | 15.25 | 13.75 | 15.2 | 15.2 | +0.4 (+2.70%) | 3,822 |
| 12 Sep 2005 | INR | 16 | 16 | 14.2 | 14.8 | 14.8 | +0.1 (+0.68%) | 3,700 |
| 9 Sep 2005 | INR | 13.95 | 15.85 | 13.95 | 14.7 | 14.7 | -0.2 (-1.34%) | 7,850 |
| 8 Sep 2005 | INR | 15 | 15.6 | 14.75 | 14.9 | 14.9 | -0.75 (-4.79%) | 5,600 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 15.25 | 15.75 | 15.25 | 15.65 | 15.65 | -0.25 (-1.57%) | 3,100 |
| 5 Sep 2005 | INR | 15.35 | 15.9 | 15.35 | 15.9 | 15.9 | +0.55 (+3.58%) | 7,310 |
| 2 Sep 2005 | INR | 15.95 | 16 | 15.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 4,355 |
| 1 Sep 2005 | INR | 16 | 16 | 15.25 | 15.6 | 15.6 | -0.2 (-1.27%) | 7,294 |
| 31 Aug 2005 | INR | 15.9 | 15.9 | 15.35 | 15.8 | 15.8 | +0.7 (+4.64%) | 9,200 |
| 30 Aug 2005 | INR | 15 | 15.5 | 14.51 | 15.1 | 15.1 | -0.4 (-2.58%) | 8,100 |
