| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 9.31 | 9.88 | 9.3 | 9.52 | 9.52 | -0.29 (-2.96%) | 6,054 |
| 4 Oct 2005 | INR | 9.6 | 10.5 | 9.6 | 9.81 | 9.81 | -0.14 (-1.41%) | 6,900 |
| 3 Oct 2005 | INR | 9.99 | 9.99 | 9 | 9.95 | 9.95 | +0.8 (+8.74%) | 12,850 |
| 30 Sep 2005 | INR | 9 | 9.2 | 8.83 | 9.15 | 9.15 | -0.55 (-5.67%) | 23,415 |
| 29 Sep 2005 | INR | 10.25 | 10.35 | 9.7 | 9.7 | 9.7 | -0.8 (-7.62%) | 37,056 |
| 28 Sep 2005 | INR | 11.11 | 11.11 | 10.5 | 10.5 | 10.5 | -0.62 (-5.58%) | 11,100 |
| 27 Sep 2005 | INR | 11.58 | 12.2 | 11 | 11.12 | 11.12 | -0.38 (-3.30%) | 16,150 |
| 26 Sep 2005 | INR | 9.46 | 11.52 | 9.45 | 11.5 | 11.5 | +0.75 (+6.98%) | 40,350 |
| 23 Sep 2005 | INR | 9.9 | 10.8 | 9.89 | 10.75 | 10.75 | -0.23 (-2.09%) | 17,056 |
| 22 Sep 2005 | INR | 10.98 | 12 | 10.98 | 10.98 | 10.98 | -1.41 (-11.38%) | 8,106 |
| 21 Sep 2005 | INR | 13 | 13 | 11.92 | 12.39 | 12.39 | -0.91 (-6.84%) | 25,203 |
| 20 Sep 2005 | INR | 13.72 | 13.72 | 13.12 | 13.3 | 13.3 | -1.05 (-7.32%) | 48,580 |
| 19 Sep 2005 | INR | 13.71 | 14.7 | 13.55 | 14.35 | 14.35 | +0.6 (+4.36%) | 45,298 |
| 16 Sep 2005 | INR | 14.21 | 14.5 | 13.66 | 13.75 | 13.75 | -0.43 (-3.03%) | 45,150 |
| 15 Sep 2005 | INR | 14 | 14.85 | 13.6 | 14.18 | 14.18 | +0.28 (+2.01%) | 68,195 |
| 14 Sep 2005 | INR | 15.4 | 15.4 | 13.55 | 13.9 | 13.9 | -0.2 (-1.42%) | 104,130 |
| 13 Sep 2005 | INR | 13.75 | 14.5 | 13.35 | 14.1 | 14.1 | +0.84 (+6.33%) | 69,200 |
| 12 Sep 2005 | INR | 13.3 | 13.9 | 13.2 | 13.26 | 13.26 | -0.29 (-2.14%) | 22,385 |
| 9 Sep 2005 | INR | 14.15 | 14.15 | 13.25 | 13.55 | 13.55 | +0.35 (+2.65%) | 34,650 |
| 8 Sep 2005 | INR | 14.3 | 14.3 | 13.2 | 13.2 | 13.2 | -0.7 (-5.04%) | 45,208 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.9 | 14.9 | 13.5 | 13.9 | 13.9 | 0.0 (0.0%) | 54,327 |
| 5 Sep 2005 | INR | 13.9 | 13.9 | 13.89 | 13.9 | 13.9 | +1.26 (+9.97%) | 59,904 |
| 2 Sep 2005 | INR | 12.9 | 13 | 12.3 | 12.64 | 12.64 | -1.02 (-7.47%) | 18,115 |
| 1 Sep 2005 | INR | 14.5 | 15.81 | 13.1 | 13.66 | 13.66 | -0.72 (-5.01%) | 54,218 |
| 31 Aug 2005 | INR | 13.15 | 14.38 | 13 | 14.38 | 14.38 | +1.3 (+9.94%) | 54,310 |
| 30 Aug 2005 | INR | 13.15 | 13.15 | 12.5 | 13.08 | 13.08 | +1.12 (+9.36%) | 39,460 |
| 29 Aug 2005 | INR | 11.42 | 11.96 | 10.83 | 11.96 | 11.96 | +1.16 (+10.74%) | 29,609 |
| 26 Aug 2005 | INR | 12.3 | 12.35 | 10.8 | 10.8 | 10.8 | -0.95 (-8.09%) | 26,755 |
| 25 Aug 2005 | INR | 11.8 | 12.09 | 11 | 11.75 | 11.75 | +0.66 (+5.95%) | 19,620 |
