| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 13 | 13.29 | 12.37 | 12.97 | 12.97 | +0.32 (+2.53%) | 11,365 |
| 3 Oct 2005 | INR | 11.2 | 12.85 | 11.2 | 12.65 | 12.65 | +0.6 (+4.98%) | 10,885 |
| 30 Sep 2005 | INR | 12.05 | 12.65 | 11.9 | 12.05 | 12.05 | -1.15 (-8.71%) | 26,552 |
| 29 Sep 2005 | INR | 13.8 | 13.95 | 13.05 | 13.2 | 13.2 | -0.1 (-0.75%) | 13,078 |
| 28 Sep 2005 | INR | 14.6 | 14.7 | 13.3 | 13.3 | 13.3 | -0.6 (-4.32%) | 11,486 |
| 27 Sep 2005 | INR | 14.05 | 14.95 | 13.9 | 13.9 | 13.9 | +0.3 (+2.21%) | 36,120 |
| 26 Sep 2005 | INR | 12 | 13.6 | 12 | 13.6 | 13.6 | +1.2 (+9.68%) | 22,470 |
| 23 Sep 2005 | INR | 12 | 13 | 11.7 | 12.4 | 12.4 | -0.55 (-4.25%) | 23,152 |
| 22 Sep 2005 | INR | 13.3 | 13.55 | 12.8 | 12.95 | 12.95 | -1.25 (-8.80%) | 29,628 |
| 21 Sep 2005 | INR | 15.3 | 15.3 | 13.4 | 14.2 | 14.2 | -0.65 (-4.38%) | 26,389 |
| 20 Sep 2005 | INR | 16.9 | 16.9 | 14.7 | 14.85 | 14.85 | -1.45 (-8.90%) | 37,901 |
| 19 Sep 2005 | INR | 16.25 | 17.1 | 14.65 | 16.3 | 16.3 | +0.85 (+5.50%) | 42,002 |
| 16 Sep 2005 | INR | 15 | 16 | 15 | 15.45 | 15.45 | +0.35 (+2.32%) | 48,591 |
| 15 Sep 2005 | INR | 16.65 | 16.75 | 15.1 | 15.1 | 15.1 | -1.05 (-6.50%) | 67,027 |
| 14 Sep 2005 | INR | 16.45 | 17.5 | 16.15 | 16.15 | 16.15 | -1.1 (-6.38%) | 34,414 |
| 13 Sep 2005 | INR | 16.3 | 17.5 | 16.3 | 17.25 | 17.25 | -0.15 (-0.86%) | 41,861 |
| 12 Sep 2005 | INR | 17.5 | 17.9 | 16.95 | 17.4 | 17.4 | -0.05 (-0.29%) | 43,600 |
| 9 Sep 2005 | INR | 17.5 | 18 | 16.7 | 17.45 | 17.45 | -0.55 (-3.06%) | 33,530 |
| 8 Sep 2005 | INR | 19 | 19.4 | 18 | 18 | 18 | -0.3 (-1.64%) | 41,201 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 18.65 | 19.2 | 18.1 | 18.3 | 18.3 | +0.95 (+5.48%) | 91,016 |
| 5 Sep 2005 | INR | 16.7 | 18.2 | 15.6 | 17.35 | 17.35 | +0.75 (+4.52%) | 70,318 |
| 2 Sep 2005 | INR | 18.6 | 18.6 | 16.55 | 16.6 | 16.6 | -0.35 (-2.06%) | 68,238 |
| 1 Sep 2005 | INR | 16.5 | 16.95 | 15.15 | 16.95 | 16.95 | +1.45 (+9.35%) | 92,889 |
| 31 Aug 2005 | INR | 15.4 | 15.69 | 14 | 15.5 | 15.5 | +1.1 (+7.64%) | 75,609 |
| 30 Aug 2005 | INR | 14.95 | 15 | 13.77 | 14.4 | 14.4 | +0.66 (+4.80%) | 33,541 |
| 29 Aug 2005 | INR | 13.5 | 14 | 12.9 | 13.74 | 13.74 | +0.14 (+1.03%) | 31,700 |
| 26 Aug 2005 | INR | 13.75 | 14.45 | 13.01 | 13.6 | 13.6 | -0.3 (-2.16%) | 35,013 |
| 25 Aug 2005 | INR | 13.2 | 13.9 | 13.2 | 13.9 | 13.9 | +0.5 (+3.73%) | 27,385 |
| 24 Aug 2005 | INR | 13 | 13.5 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 31,450 |
