| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 600 |
| 19 Oct 2005 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32 (-4.87%) | 300 |
| 18 Oct 2005 | INR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.34 (-4.92%) | 2,425 |
| 17 Oct 2005 | INR | 6.92 | 7.2 | 6.91 | 6.91 | 6.91 | -0.36 (-4.95%) | 575 |
| 14 Oct 2005 | INR | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.38 (-4.97%) | 295 |
| 13 Oct 2005 | INR | 7.7 | 7.7 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 100 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.85 | 8.85 | 8.05 | 8.05 | 8.05 | -0.93 (-10.36%) | 1,605 |
| 10 Oct 2005 | INR | 8.45 | 9 | 8.44 | 8.98 | 8.98 | +0.1 (+1.13%) | 955 |
| 7 Oct 2005 | INR | 8.31 | 8.89 | 8.31 | 8.88 | 8.88 | +0.14 (+1.60%) | 3,451 |
| 6 Oct 2005 | INR | 8.16 | 8.74 | 8.15 | 8.74 | 8.74 | +0.17 (+1.98%) | 2,205 |
| 5 Oct 2005 | INR | 9.2 | 9.2 | 8.56 | 8.57 | 8.57 | -0.43 (-4.78%) | 5,870 |
| 4 Oct 2005 | INR | 8.99 | 9.92 | 8.99 | 9 | 9 | -0.46 (-4.86%) | 22,224 |
| 3 Oct 2005 | INR | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 800 |
| 30 Sep 2005 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.5 (-4.78%) | 100 |
| 29 Sep 2005 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 2,300 |
| 28 Sep 2005 | INR | 11 | 11.45 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 5,780 |
| 27 Sep 2005 | INR | 11.6 | 11.95 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 9,350 |
| 26 Sep 2005 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -0.6 (-4.72%) | 3,385 |
| 23 Sep 2005 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 1,450 |
| 22 Sep 2005 | INR | 13.35 | 14 | 13.35 | 13.35 | 13.35 | -0.65 (-4.64%) | 3,700 |
| 21 Sep 2005 | INR | 14 | 14.05 | 14 | 14 | 14 | -0.7 (-4.76%) | 8,175 |
| 20 Sep 2005 | INR | 15.55 | 16 | 14.45 | 14.7 | 14.7 | -1.3 (-8.13%) | 15,725 |
| 19 Sep 2005 | INR | 15.65 | 16 | 15.65 | 16 | 16 | -0.95 (-5.60%) | 4,800 |
| 16 Sep 2005 | INR | 16.1 | 17.6 | 16 | 16.95 | 16.95 | +0.9 (+5.61%) | 19,450 |
| 15 Sep 2005 | INR | 16.4 | 16.9 | 15.2 | 16.05 | 16.05 | -0.05 (-0.31%) | 7,880 |
| 14 Sep 2005 | INR | 14.7 | 16.95 | 14.7 | 16.1 | 16.1 | -0.15 (-0.92%) | 10,250 |
| 13 Sep 2005 | INR | 17.3 | 17.3 | 16 | 16.25 | 16.25 | -0.75 (-4.41%) | 4,299 |
| 12 Sep 2005 | INR | 17.5 | 18 | 16.1 | 17 | 17 | -0.7 (-3.95%) | 9,275 |
| 9 Sep 2005 | INR | 17.95 | 17.95 | 16.8 | 17.7 | 17.7 | +1.35 (+8.26%) | 36,875 |
