| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 11.35 | 12.28 | 11.35 | 12.25 | 12.25 | +0.06 (+0.49%) | 8,450 |
| 6 Oct 2005 | INR | 11.99 | 12.39 | 11.55 | 12.19 | 12.19 | +0.19 (+1.58%) | 11,899 |
| 5 Oct 2005 | INR | 12.96 | 13 | 11.6 | 12 | 12 | +0.2 (+1.69%) | 22,582 |
| 4 Oct 2005 | INR | 12.22 | 12.5 | 11.8 | 11.8 | 11.8 | -0.24 (-1.99%) | 12,400 |
| 3 Oct 2005 | INR | 11.25 | 12.49 | 11.25 | 12.04 | 12.04 | -0.11 (-0.91%) | 14,009 |
| 30 Sep 2005 | INR | 12 | 12.9 | 12 | 12.15 | 12.15 | -0.05 (-0.41%) | 14,205 |
| 29 Sep 2005 | INR | 12.65 | 12.9 | 11.65 | 12.2 | 12.2 | -0.6 (-4.69%) | 25,380 |
| 28 Sep 2005 | INR | 13.5 | 13.9 | 12.8 | 12.8 | 12.8 | -0.65 (-4.83%) | 16,725 |
| 27 Sep 2005 | INR | 13.75 | 13.75 | 13.15 | 13.45 | 13.45 | +0.55 (+4.26%) | 39,063 |
| 26 Sep 2005 | INR | 13.15 | 13.95 | 12.4 | 12.9 | 12.9 | -0.55 (-4.09%) | 44,550 |
| 23 Sep 2005 | INR | 11.85 | 13.95 | 11.85 | 13.45 | 13.45 | +1.1 (+8.91%) | 30,552 |
| 22 Sep 2005 | INR | 14 | 14.7 | 12.1 | 12.35 | 12.35 | -2.35 (-15.99%) | 56,531 |
| 21 Sep 2005 | INR | 16.6 | 16.6 | 13.1 | 14.7 | 14.7 | -1.25 (-7.84%) | 42,162 |
| 20 Sep 2005 | INR | 16.05 | 16.5 | 15.75 | 15.95 | 15.95 | -0.35 (-2.15%) | 48,548 |
| 19 Sep 2005 | INR | 17.25 | 17.9 | 16 | 16.3 | 16.3 | -1.35 (-7.65%) | 59,000 |
| 16 Sep 2005 | INR | 17.55 | 18.5 | 17.5 | 17.65 | 17.65 | +0.15 (+0.86%) | 85,705 |
| 15 Sep 2005 | INR | 16.85 | 17.7 | 16.35 | 17.5 | 17.5 | +1.05 (+6.38%) | 97,732 |
| 14 Sep 2005 | INR | 16 | 17 | 15.8 | 16.45 | 16.45 | +0.95 (+6.13%) | 84,028 |
| 13 Sep 2005 | INR | 18.1 | 18.1 | 15.3 | 15.5 | 15.5 | -0.55 (-3.43%) | 73,800 |
| 12 Sep 2005 | INR | 16.7 | 16.7 | 15.75 | 16.05 | 16.05 | 0.0 (0.0%) | 24,018 |
| 9 Sep 2005 | INR | 15.5 | 16.7 | 15.5 | 16.05 | 16.05 | +0.8 (+5.25%) | 72,672 |
| 8 Sep 2005 | INR | 16.25 | 16.9 | 15.25 | 15.25 | 15.25 | -0.95 (-5.86%) | 28,680 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 17 | 17.3 | 15.7 | 16.2 | 16.2 | -0.3 (-1.82%) | 42,801 |
| 5 Sep 2005 | INR | 17.3 | 17.55 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 51,091 |
| 2 Sep 2005 | INR | 17.8 | 18.25 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 43,200 |
| 1 Sep 2005 | INR | 18 | 18 | 17 | 17 | 17 | -0.85 (-4.76%) | 22,410 |
| 31 Aug 2005 | INR | 19.65 | 19.65 | 17.6 | 17.85 | 17.85 | -0.75 (-4.03%) | 46,105 |
| 30 Aug 2005 | INR | 20.45 | 20.45 | 18.4 | 18.6 | 18.6 | +0.55 (+3.05%) | 91,995 |
| 29 Aug 2005 | INR | 17.5 | 18.05 | 15.5 | 18.05 | 18.05 | -6.2 (-25.57%) | 100,239 |
