| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 0 | 0 | 0 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
| 21 Oct 2005 | INR | 6.65 | 6.65 | 6.3 | 6.3 | 6.3 | -0.31 (-4.69%) | 10,700 |
| 20 Oct 2005 | INR | 7 | 7 | 6.61 | 6.61 | 6.61 | -0.34 (-4.89%) | 1,200 |
| 19 Oct 2005 | INR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 300 |
| 18 Oct 2005 | INR | 6.66 | 7 | 6.66 | 7 | 7 | 0.0 (0.0%) | 2,337 |
| 17 Oct 2005 | INR | 6.98 | 7 | 6.98 | 7 | 7 | -0.34 (-4.63%) | 1,050 |
| 14 Oct 2005 | INR | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.32 (-4.18%) | 250 |
| 13 Oct 2005 | INR | 7.65 | 7.75 | 7.65 | 7.66 | 7.66 | -0.37 (-4.61%) | 1,400 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.03 | 8.05 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 2,201 |
| 10 Oct 2005 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.39 (-4.41%) | 50 |
| 7 Oct 2005 | INR | 8.37 | 9.08 | 8.23 | 8.84 | 8.84 | +0.19 (+2.20%) | 2,527 |
| 6 Oct 2005 | INR | 8.55 | 9.33 | 8.55 | 8.65 | 8.65 | -0.34 (-3.78%) | 401 |
| 5 Oct 2005 | INR | 9.22 | 9.22 | 8.45 | 8.99 | 8.99 | +0.18 (+2.04%) | 2,102 |
| 4 Oct 2005 | INR | 9.2 | 9.29 | 8.8 | 8.81 | 8.81 | -0.19 (-2.11%) | 1,700 |
| 3 Oct 2005 | INR | 9.19 | 9.19 | 8.35 | 9 | 9 | +0.22 (+2.51%) | 4,400 |
| 30 Sep 2005 | INR | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -0.95 (-9.76%) | 3,401 |
| 29 Sep 2005 | INR | 9.25 | 9.99 | 9.24 | 9.73 | 9.73 | +0.01 (+0.10%) | 5,365 |
| 28 Sep 2005 | INR | 9.7 | 10.5 | 9.7 | 9.72 | 9.72 | -0.49 (-4.80%) | 4,001 |
| 27 Sep 2005 | INR | 10.23 | 10.25 | 10.21 | 10.21 | 10.21 | -0.94 (-8.43%) | 3,132 |
| 26 Sep 2005 | INR | 10.74 | 11.23 | 10.74 | 11.15 | 11.15 | -0.15 (-1.33%) | 1,212 |
| 23 Sep 2005 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 21 Sep 2005 | INR | 10.66 | 11.39 | 10.66 | 11.3 | 11.3 | +0.14 (+1.25%) | 2,500 |
| 20 Sep 2005 | INR | 11.05 | 11.69 | 11.03 | 11.16 | 11.16 | -1.34 (-10.72%) | 8,101 |
| 19 Sep 2005 | INR | 11.91 | 12.85 | 11.9 | 12.5 | 12.5 | -0.25 (-1.96%) | 8,700 |
| 16 Sep 2005 | INR | 13.5 | 13.5 | 12.11 | 12.75 | 12.75 | +0.45 (+3.66%) | 7,900 |
| 15 Sep 2005 | INR | 12.75 | 12.8 | 12.1 | 12.3 | 12.3 | +0.3 (+2.50%) | 5,600 |
| 14 Sep 2005 | INR | 12 | 12.8 | 11 | 12 | 12 | -0.25 (-2.04%) | 12,675 |
| 13 Sep 2005 | INR | 13.1 | 13.39 | 12.2 | 12.25 | 12.25 | -1.25 (-9.26%) | 11,699 |
