| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 10.55 | 11.65 | 10.55 | 11.65 | 11.65 | +0.55 (+4.95%) | 21,351 |
| 3 Oct 2005 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -0.58 (-4.97%) | 2,450 |
| 30 Sep 2005 | INR | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.61 (-4.96%) | 1,300 |
| 29 Sep 2005 | INR | 12.55 | 12.8 | 11.75 | 12.29 | 12.29 | -0.07 (-0.57%) | 4,654 |
| 28 Sep 2005 | INR | 13.39 | 13.39 | 12.36 | 12.36 | 12.36 | -0.64 (-4.92%) | 5,595 |
| 27 Sep 2005 | INR | 13 | 13.39 | 13 | 13 | 13 | -0.25 (-1.89%) | 13,310 |
| 26 Sep 2005 | INR | 12.57 | 13.72 | 12.57 | 13.25 | 13.25 | +0.02 (+0.15%) | 15,225 |
| 23 Sep 2005 | INR | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.69 (-4.96%) | 1,987 |
| 22 Sep 2005 | INR | 15 | 15 | 13.92 | 13.92 | 13.92 | -1.08 (-7.20%) | 4,755 |
| 21 Sep 2005 | INR | 15 | 15.5 | 14.58 | 15 | 15 | -0.45 (-2.91%) | 23,305 |
| 20 Sep 2005 | INR | 16 | 16.25 | 15.1 | 15.45 | 15.45 | -0.07 (-0.45%) | 57,739 |
| 19 Sep 2005 | INR | 15.5 | 15.52 | 15.5 | 15.52 | 15.52 | +0.77 (+5.22%) | 18,793 |
| 16 Sep 2005 | INR | 14.5 | 15.15 | 14.5 | 14.75 | 14.75 | +0.32 (+2.22%) | 38,034 |
| 15 Sep 2005 | INR | 13.5 | 14.43 | 13.07 | 14.43 | 14.43 | +0.68 (+4.95%) | 44,596 |
| 14 Sep 2005 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72 (-4.98%) | 16,499 |
| 13 Sep 2005 | INR | 14.5 | 14.5 | 14.47 | 14.47 | 14.47 | -0.76 (-4.99%) | 29,800 |
| 12 Sep 2005 | INR | 16 | 16 | 15.23 | 15.23 | 15.23 | -0.8 (-4.99%) | 13,572 |
| 9 Sep 2005 | INR | 17.65 | 17.71 | 16.03 | 16.03 | 16.03 | -0.84 (-4.98%) | 84,057 |
| 8 Sep 2005 | INR | 16.5 | 16.87 | 16.35 | 16.87 | 16.87 | +0.8 (+4.98%) | 31,497 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 16.05 | 16.07 | 15.5 | 16.07 | 16.07 | +0.76 (+4.96%) | 92,724 |
| 5 Sep 2005 | INR | 15.2 | 15.31 | 14.7 | 15.31 | 15.31 | +0.72 (+4.93%) | 218,083 |
| 2 Sep 2005 | INR | 14.58 | 14.59 | 13.7 | 14.59 | 14.59 | +1.32 (+9.95%) | 159,592 |
| 1 Sep 2005 | INR | 12 | 13.27 | 12 | 13.27 | 13.27 | +1.2 (+9.94%) | 104,312 |
| 31 Aug 2005 | INR | 11.5 | 12.59 | 11.46 | 12.07 | 12.07 | +0.62 (+5.41%) | 57,699 |
| 30 Aug 2005 | INR | 10.92 | 11.45 | 10.92 | 11.45 | 11.45 | +1.04 (+9.99%) | 10,000 |
| 29 Aug 2005 | INR | 9.92 | 10.41 | 9.92 | 10.41 | 10.41 | +0.61 (+6.22%) | 16,102 |
| 26 Aug 2005 | INR | 9.37 | 9.9 | 9.37 | 9.8 | 9.8 | +0.1 (+1.03%) | 4,691 |
| 25 Aug 2005 | INR | 9.23 | 9.71 | 9.23 | 9.7 | 9.7 | +0.7 (+7.78%) | 6,450 |
| 24 Aug 2005 | INR | 9.26 | 9.49 | 9 | 9 | 9 | -0.4 (-4.26%) | 4,500 |
