| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 12.85 | 13.45 | 12.75 | 12.75 | 12.75 | -0.3 (-2.30%) | 8,530 |
| 7 Oct 2005 | INR | 13.7 | 13.9 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 44,368 |
| 6 Oct 2005 | INR | 12.38 | 13.6 | 12.38 | 13.05 | 13.05 | -0.69 (-5.02%) | 13,050 |
| 5 Oct 2005 | INR | 14 | 14 | 13.15 | 13.74 | 13.74 | +0.2 (+1.48%) | 58,554 |
| 4 Oct 2005 | INR | 12.26 | 13.54 | 12.26 | 13.54 | 13.54 | +1.44 (+11.90%) | 36,243 |
| 3 Oct 2005 | INR | 11 | 12.48 | 10.95 | 12.1 | 12.1 | +0.35 (+2.98%) | 31,701 |
| 30 Sep 2005 | INR | 12.05 | 12.15 | 11.4 | 11.75 | 11.75 | -0.85 (-6.75%) | 50,379 |
| 29 Sep 2005 | INR | 12.7 | 14 | 12.6 | 12.6 | 12.6 | -1.25 (-9.03%) | 31,018 |
| 28 Sep 2005 | INR | 14.85 | 14.85 | 13.5 | 13.85 | 13.85 | -0.4 (-2.81%) | 32,807 |
| 27 Sep 2005 | INR | 14.75 | 14.9 | 14 | 14.25 | 14.25 | +0.25 (+1.79%) | 83,469 |
| 26 Sep 2005 | INR | 12.25 | 14 | 12.25 | 14 | 14 | +1.4 (+11.11%) | 48,397 |
| 23 Sep 2005 | INR | 13 | 13 | 12.05 | 12.6 | 12.6 | -0.6 (-4.55%) | 73,322 |
| 22 Sep 2005 | INR | 14 | 14 | 13.2 | 13.2 | 13.2 | -1.45 (-9.90%) | 119,656 |
| 21 Sep 2005 | INR | 15.9 | 15.9 | 14.4 | 14.65 | 14.65 | -1.3 (-8.15%) | 88,168 |
| 20 Sep 2005 | INR | 16.5 | 16.85 | 15.5 | 15.95 | 15.95 | -0.5 (-3.04%) | 151,375 |
| 19 Sep 2005 | INR | 17.45 | 17.55 | 15.9 | 16.45 | 16.45 | -0.5 (-2.95%) | 219,822 |
| 16 Sep 2005 | INR | 17.1 | 17.6 | 16.4 | 16.95 | 16.95 | +0.05 (+0.30%) | 211,080 |
| 15 Sep 2005 | INR | 16.4 | 16.9 | 15.7 | 16.9 | 16.9 | +1.75 (+11.55%) | 287,587 |
| 14 Sep 2005 | INR | 16.45 | 17 | 15 | 15.15 | 15.15 | -0.85 (-5.31%) | 121,281 |
| 13 Sep 2005 | INR | 16.45 | 16.95 | 15.75 | 16 | 16 | +0.45 (+2.89%) | 139,540 |
| 12 Sep 2005 | INR | 16.85 | 16.85 | 14.8 | 15.55 | 15.55 | -0.7 (-4.31%) | 37,223 |
| 9 Sep 2005 | INR | 16.75 | 16.75 | 15.6 | 16.25 | 16.25 | -0.6 (-3.56%) | 27,760 |
| 8 Sep 2005 | INR | 17.35 | 17.35 | 16.05 | 16.85 | 16.85 | -0.3 (-1.75%) | 45,990 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 18.5 | 18.7 | 16.6 | 17.15 | 17.15 | +0.05 (+0.29%) | 61,340 |
| 5 Sep 2005 | INR | 17.5 | 17.5 | 16.4 | 17.1 | 17.1 | +1.1 (+6.88%) | 196,507 |
| 2 Sep 2005 | INR | 17.45 | 17.5 | 15.75 | 16 | 16 | -1.1 (-6.43%) | 83,995 |
| 1 Sep 2005 | INR | 19.5 | 19.5 | 16 | 17.1 | 17.1 | -0.65 (-3.66%) | 147,606 |
| 31 Aug 2005 | INR | 17.79 | 17.79 | 16.5 | 17.75 | 17.75 | +1.57 (+9.70%) | 538,031 |
| 30 Aug 2005 | INR | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +1.46 (+9.92%) | 286,380 |
