| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 10.55 | 11.35 | 10.5 | 10.6 | 10.6 | -0.85 (-7.42%) | 5,229 |
| 29 Sep 2005 | INR | 10.5 | 12.65 | 10.5 | 11.45 | 11.45 | -1.05 (-8.40%) | 3,054 |
| 28 Sep 2005 | INR | 11.5 | 12.5 | 11.5 | 12.5 | 12.5 | +1 (+8.70%) | 4,500 |
| 27 Sep 2005 | INR | 11.8 | 12.9 | 11.3 | 11.5 | 11.5 | -0.5 (-4.17%) | 5,910 |
| 26 Sep 2005 | INR | 11.4 | 12 | 11.4 | 12 | 12 | -0.1 (-0.83%) | 2,900 |
| 23 Sep 2005 | INR | 11.4 | 12.5 | 11.4 | 12.1 | 12.1 | -0.55 (-4.35%) | 3,400 |
| 22 Sep 2005 | INR | 12.75 | 12.85 | 12.65 | 12.65 | 12.65 | -1.35 (-9.64%) | 4,321 |
| 21 Sep 2005 | INR | 14 | 14.05 | 12.9 | 14 | 14 | -0.25 (-1.75%) | 6,350 |
| 20 Sep 2005 | INR | 14.6 | 14.95 | 14 | 14.25 | 14.25 | -0.25 (-1.72%) | 5,300 |
| 19 Sep 2005 | INR | 14 | 14.7 | 14 | 14.5 | 14.5 | 0.0 (0.0%) | 9,645 |
| 16 Sep 2005 | INR | 15.7 | 15.7 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 17,444 |
| 15 Sep 2005 | INR | 14 | 14.4 | 14 | 14.4 | 14.4 | +0.25 (+1.77%) | 5,900 |
| 14 Sep 2005 | INR | 14.5 | 14.55 | 14.15 | 14.15 | 14.15 | -0.75 (-5.03%) | 3,200 |
| 13 Sep 2005 | INR | 15.2 | 15.4 | 14 | 14.9 | 14.9 | 0.0 (0.0%) | 3,302 |
| 12 Sep 2005 | INR | 13.9 | 15.05 | 13.85 | 14.9 | 14.9 | +1.2 (+8.76%) | 9,265 |
| 9 Sep 2005 | INR | 15 | 15 | 13.7 | 13.7 | 13.7 | -0.7 (-4.86%) | 3,007 |
| 8 Sep 2005 | INR | 14.6 | 15.5 | 14 | 14.4 | 14.4 | -0.3 (-2.04%) | 8,415 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.3 | 15.6 | 14 | 14.7 | 14.7 | +0.75 (+5.38%) | 7,820 |
| 5 Sep 2005 | INR | 16 | 16 | 13.95 | 13.95 | 13.95 | -1.25 (-8.22%) | 12,130 |
| 2 Sep 2005 | INR | 15.65 | 16 | 15.1 | 15.2 | 15.2 | -1.1 (-6.75%) | 6,002 |
| 1 Sep 2005 | INR | 17.35 | 17.4 | 15.7 | 16.3 | 16.3 | +0.27 (+1.68%) | 11,271 |
| 31 Aug 2005 | INR | 17 | 17.8 | 15.25 | 16.03 | 16.03 | -0.67 (-4.01%) | 19,800 |
| 30 Aug 2005 | INR | 16.5 | 16.7 | 15.6 | 16.7 | 16.7 | +1.51 (+9.94%) | 42,964 |
| 29 Aug 2005 | INR | 14.5 | 15.19 | 12.5 | 15.19 | 15.19 | +1.38 (+9.99%) | 16,265 |
| 26 Aug 2005 | INR | 14.75 | 15 | 13.7 | 13.81 | 13.81 | -1.19 (-7.93%) | 7,535 |
| 25 Aug 2005 | INR | 15.4 | 15.55 | 14.5 | 15 | 15 | +0.75 (+5.26%) | 11,950 |
| 24 Aug 2005 | INR | 12.6 | 14.4 | 12.57 | 14.25 | 14.25 | +0.25 (+1.79%) | 9,261 |
| 23 Aug 2005 | INR | 14.6 | 15 | 13.65 | 14 | 14 | -0.15 (-1.06%) | 11,875 |
| 22 Aug 2005 | INR | 13.45 | 16.4 | 13.45 | 14.15 | 14.15 | -0.55 (-3.74%) | 27,950 |
