| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 200 |
| 29 Sep 2005 | INR | 16.65 | 17.25 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 1,000 |
| 28 Sep 2005 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 550 |
| 27 Sep 2005 | INR | 18.4 | 18.4 | 17.1 | 18.4 | 18.4 | +0.4 (+2.22%) | 750 |
| 26 Sep 2005 | INR | 17.1 | 18 | 16.9 | 18 | 18 | +0.25 (+1.41%) | 6,675 |
| 23 Sep 2005 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 250 |
| 22 Sep 2005 | INR | 19.75 | 19.75 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 2,300 |
| 21 Sep 2005 | INR | 19.75 | 19.75 | 19.4 | 19.6 | 19.6 | -1.1 (-5.31%) | 4,750 |
| 20 Sep 2005 | INR | 21.65 | 21.65 | 20 | 20.7 | 20.7 | -0.15 (-0.72%) | 13,825 |
| 19 Sep 2005 | INR | 21.3 | 21.3 | 20.05 | 20.85 | 20.85 | 0.0 (0.0%) | 16,900 |
| 16 Sep 2005 | INR | 20.85 | 20.85 | 20.25 | 20.85 | 20.85 | +0.95 (+4.77%) | 9,285 |
| 15 Sep 2005 | INR | 19.05 | 21 | 19.05 | 19.9 | 19.9 | -0.1 (-0.50%) | 4,353 |
| 14 Sep 2005 | INR | 21.1 | 21.75 | 20 | 20 | 20 | -1 (-4.76%) | 17,525 |
| 13 Sep 2005 | INR | 20 | 21 | 20 | 21 | 21 | +1 (+5%) | 11,450 |
| 12 Sep 2005 | INR | 21 | 21 | 19.75 | 20 | 20 | -1.25 (-5.88%) | 6,825 |
| 9 Sep 2005 | INR | 21 | 21.3 | 20.05 | 21.25 | 21.25 | +0.15 (+0.71%) | 7,575 |
| 8 Sep 2005 | INR | 21.45 | 21.75 | 20.05 | 21.1 | 21.1 | +0.1 (+0.48%) | 15,750 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.25 | 21.7 | 19.7 | 21 | 21 | +0.3 (+1.45%) | 11,514 |
| 5 Sep 2005 | INR | 22.7 | 23.5 | 20.7 | 20.7 | 20.7 | -1.6 (-7.17%) | 22,370 |
| 2 Sep 2005 | INR | 25.2 | 25.2 | 20.8 | 22.3 | 22.3 | -0.65 (-2.83%) | 37,048 |
| 1 Sep 2005 | INR | 22.95 | 22.95 | 20.8 | 22.95 | 22.95 | +2.05 (+9.81%) | 49,160 |
| 31 Aug 2005 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +1.9 (+10%) | 44,665 |
| 30 Aug 2005 | INR | 19 | 19 | 19 | 19 | 19 | +1.7 (+9.83%) | 9,132 |
| 29 Aug 2005 | INR | 16.5 | 17.3 | 16 | 17.3 | 17.3 | +1.55 (+9.84%) | 4,475 |
| 26 Aug 2005 | INR | 14.4 | 15.75 | 14.35 | 15.75 | 15.75 | +1.4 (+9.76%) | 2,100 |
| 25 Aug 2005 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.25 (-8.01%) | 52 |
| 24 Aug 2005 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
| 23 Aug 2005 | INR | 16.65 | 16.75 | 15.55 | 15.6 | 15.6 | -0.95 (-5.74%) | 5,583 |
| 22 Aug 2005 | INR | 17 | 17.35 | 15.75 | 16.55 | 16.55 | +0.55 (+3.44%) | 3,201 |
