| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 8.12 | 8.75 | 8.12 | 8.15 | 8.15 | -0.72 (-8.12%) | 2,070 |
| 10 Oct 2005 | INR | 8.5 | 8.88 | 8.1 | 8.87 | 8.87 | +0.4 (+4.72%) | 4,000 |
| 7 Oct 2005 | INR | 8.2 | 8.47 | 8.2 | 8.47 | 8.47 | +0.33 (+4.05%) | 8,085 |
| 6 Oct 2005 | INR | 8.54 | 8.54 | 7.9 | 8.14 | 8.14 | -0.23 (-2.75%) | 8,165 |
| 5 Oct 2005 | INR | 7.61 | 8.37 | 7.6 | 8.37 | 8.37 | +0.39 (+4.89%) | 16,300 |
| 4 Oct 2005 | INR | 7.98 | 7.98 | 7.23 | 7.98 | 7.98 | +0.38 (+5%) | 11,615 |
| 3 Oct 2005 | INR | 7.6 | 8.35 | 7.6 | 7.6 | 7.6 | -0.39 (-4.88%) | 10,418 |
| 30 Sep 2005 | INR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.41 (-4.88%) | 1,300 |
| 29 Sep 2005 | INR | 8.65 | 8.65 | 8.4 | 8.4 | 8.4 | -0.31 (-3.56%) | 2,400 |
| 28 Sep 2005 | INR | 9 | 9.5 | 8.7 | 8.71 | 8.71 | -0.43 (-4.70%) | 7,050 |
| 27 Sep 2005 | INR | 9.13 | 10.08 | 9.13 | 9.14 | 9.14 | -0.46 (-4.79%) | 20,463 |
| 26 Sep 2005 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.43 (-4.29%) | 3,840 |
| 23 Sep 2005 | INR | 10.4 | 10.4 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 5,113 |
| 22 Sep 2005 | INR | 10.6 | 10.7 | 10.55 | 10.55 | 10.55 | -0.65 (-5.80%) | 4,950 |
| 21 Sep 2005 | INR | 11.2 | 11.93 | 10.81 | 11.2 | 11.2 | +0.15 (+1.36%) | 13,540 |
| 20 Sep 2005 | INR | 12.9 | 12.9 | 11 | 11.05 | 11.05 | -1.2 (-9.80%) | 22,683 |
| 19 Sep 2005 | INR | 12.8 | 12.8 | 12.1 | 12.25 | 12.25 | -0.15 (-1.21%) | 15,500 |
| 16 Sep 2005 | INR | 12 | 12.75 | 12 | 12.4 | 12.4 | +0.35 (+2.90%) | 16,335 |
| 15 Sep 2005 | INR | 12.12 | 13 | 11.9 | 12.05 | 12.05 | +0.55 (+4.78%) | 29,996 |
| 14 Sep 2005 | INR | 12.4 | 13 | 11.5 | 11.5 | 11.5 | -0.81 (-6.58%) | 23,055 |
| 13 Sep 2005 | INR | 12.5 | 12.75 | 12.31 | 12.31 | 12.31 | -0.09 (-0.73%) | 16,740 |
| 12 Sep 2005 | INR | 12.5 | 12.9 | 12.05 | 12.4 | 12.4 | 0.0 (0.0%) | 20,495 |
| 9 Sep 2005 | INR | 13.5 | 13.68 | 12.3 | 12.4 | 12.4 | -0.9 (-6.77%) | 33,468 |
| 8 Sep 2005 | INR | 13.95 | 14 | 13.27 | 13.3 | 13.3 | -0.15 (-1.12%) | 47,336 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.2 | 14.2 | 13.25 | 13.45 | 13.45 | -0.32 (-2.32%) | 57,647 |
| 5 Sep 2005 | INR | 15.95 | 16.5 | 13 | 13.77 | 13.77 | -1.56 (-10.18%) | 313,068 |
| 2 Sep 2005 | INR | 15 | 15.33 | 13.7 | 15.33 | 15.33 | +2.55 (+19.95%) | 629,195 |
| 1 Sep 2005 | INR | 11.19 | 12.78 | 10.85 | 12.78 | 12.78 | +2.13 (+20.00%) | 220,826 |
| 31 Aug 2005 | INR | 11.2 | 11.25 | 10.17 | 10.65 | 10.65 | -0.25 (-2.29%) | 12,150 |
