| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 8.9 | 9.69 | 8.9 | 9.69 | 9.69 | +1.19 (+14%) | 150 |
| 30 Sep 2005 | INR | 10.18 | 10.18 | 8.5 | 8.5 | 8.5 | -0.16 (-1.85%) | 325 |
| 29 Sep 2005 | INR | 9.08 | 9.08 | 8.66 | 8.66 | 8.66 | -1.39 (-13.83%) | 2,840 |
| 28 Sep 2005 | INR | 10.49 | 11.5 | 9.5 | 10.05 | 10.05 | -0.39 (-3.74%) | 4,306 |
| 27 Sep 2005 | INR | 10.58 | 11 | 10.05 | 10.44 | 10.44 | -0.05 (-0.48%) | 1,506 |
| 26 Sep 2005 | INR | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | +0.6 (+6.07%) | 500 |
| 23 Sep 2005 | INR | 8.9 | 9.95 | 8.9 | 9.89 | 9.89 | +0.49 (+5.21%) | 2,903 |
| 22 Sep 2005 | INR | 9.35 | 9.4 | 8.89 | 9.4 | 9.4 | -1.7 (-15.32%) | 12,432 |
| 21 Sep 2005 | INR | 9.81 | 11.1 | 9.81 | 11.1 | 11.1 | 0.0 (0.0%) | 2,300 |
| 20 Sep 2005 | INR | 11.01 | 12.25 | 11.01 | 11.1 | 11.1 | -0.8 (-6.72%) | 5,298 |
| 19 Sep 2005 | INR | 10.42 | 12.01 | 10.42 | 11.9 | 11.9 | -0.05 (-0.42%) | 2,274 |
| 16 Sep 2005 | INR | 12.1 | 12.45 | 11.9 | 11.95 | 11.95 | -0.25 (-2.05%) | 2,700 |
| 15 Sep 2005 | INR | 12.5 | 12.5 | 12.19 | 12.2 | 12.2 | +0.15 (+1.24%) | 2,400 |
| 14 Sep 2005 | INR | 11.6 | 12.79 | 11.55 | 12.05 | 12.05 | +0.05 (+0.42%) | 4,701 |
| 13 Sep 2005 | INR | 11.8 | 12 | 11.46 | 12 | 12 | +0.25 (+2.13%) | 4,150 |
| 12 Sep 2005 | INR | 11.25 | 11.8 | 11.25 | 11.75 | 11.75 | -0.45 (-3.69%) | 1,050 |
| 9 Sep 2005 | INR | 12.8 | 12.8 | 12.2 | 12.2 | 12.2 | -0.7 (-5.43%) | 2,000 |
| 8 Sep 2005 | INR | 12.25 | 13 | 12.11 | 12.9 | 12.9 | 0.0 (0.0%) | 1,600 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.75 | 14.75 | 12.17 | 12.9 | 12.9 | -0.1 (-0.77%) | 3,501 |
| 5 Sep 2005 | INR | 13.2 | 13.3 | 12.7 | 13 | 13 | -0.4 (-2.99%) | 4,900 |
| 2 Sep 2005 | INR | 11.67 | 13.43 | 11.67 | 13.4 | 13.4 | +0.15 (+1.13%) | 4,932 |
| 1 Sep 2005 | INR | 13.9 | 13.95 | 13.2 | 13.25 | 13.25 | -0.02 (-0.15%) | 4,520 |
| 31 Aug 2005 | INR | 14 | 14.3 | 13 | 13.27 | 13.27 | +0.41 (+3.19%) | 8,289 |
| 30 Aug 2005 | INR | 15.1 | 15.1 | 12.1 | 12.86 | 12.86 | -1.29 (-9.12%) | 12,970 |
| 29 Aug 2005 | INR | 12.98 | 14.18 | 12.5 | 14.15 | 14.15 | +1.9 (+15.51%) | 30,464 |
| 26 Aug 2005 | INR | 11.4 | 12.25 | 10.55 | 12.25 | 12.25 | +1.25 (+11.36%) | 13,370 |
| 25 Aug 2005 | INR | 10.4 | 11 | 10.05 | 11 | 11 | +0.5 (+4.76%) | 3,050 |
| 24 Aug 2005 | INR | 10.85 | 10.9 | 10.05 | 10.5 | 10.5 | +0.01 (+0.10%) | 4,951 |
| 23 Aug 2005 | INR | 10.2 | 10.98 | 10.2 | 10.49 | 10.49 | -0.46 (-4.20%) | 12,000 |
