| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 22.6 | 2.26 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 22.75 | 22.75 | 22.6 | 22.6 | 2.26 | -1.15 (-4.84%) | 350 |
| 10 Oct 2005 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 2.375 | -1.2 (-4.81%) | 1,000 |
| 7 Oct 2005 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 2.495 | -1.35 (-5.13%) | 100 |
| 6 Oct 2005 | INR | 0 | 0 | 0 | 26.3 | 2.63 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | INR | 26.2 | 26.35 | 26.2 | 26.3 | 2.63 | -1.25 (-4.54%) | 2,050 |
| 4 Oct 2005 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 2.755 | -1.4 (-4.84%) | 100 |
| 3 Oct 2005 | INR | 29.2 | 29.2 | 28.95 | 28.95 | 2.895 | -0.55 (-1.86%) | 200 |
| 30 Sep 2005 | INR | 32.55 | 32.55 | 29.5 | 29.5 | 2.95 | -2.5 (-7.81%) | 210 |
| 29 Sep 2005 | INR | 34.2 | 34.2 | 31 | 32 | 3.2 | -0.6 (-1.84%) | 1,958 |
| 28 Sep 2005 | INR | 34.65 | 34.65 | 31.95 | 32.6 | 3.26 | -0.4 (-1.21%) | 9,240 |
| 27 Sep 2005 | INR | 33 | 33 | 32.15 | 33 | 3.3 | -0.8 (-2.37%) | 16,235 |
| 26 Sep 2005 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 3.38 | -1.75 (-4.92%) | 100 |
| 23 Sep 2005 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 3.555 | -1.85 (-4.95%) | 101 |
| 22 Sep 2005 | INR | 40 | 40 | 37.4 | 37.4 | 3.74 | -1.95 (-4.96%) | 70 |
| 21 Sep 2005 | INR | 42 | 42 | 39.35 | 39.35 | 3.935 | -1.7 (-4.14%) | 775 |
| 20 Sep 2005 | INR | 42.95 | 44 | 41.05 | 41.05 | 4.105 | -1.65 (-3.86%) | 64,150 |
| 19 Sep 2005 | INR | 44.4 | 44.9 | 42.05 | 42.7 | 4.27 | -0.45 (-1.04%) | 77,221 |
| 16 Sep 2005 | INR | 42.9 | 43.15 | 41.25 | 43.15 | 4.315 | +2.05 (+4.99%) | 79,416 |
| 15 Sep 2005 | INR | 41.1 | 41.1 | 39.2 | 41.1 | 4.11 | +1.95 (+4.98%) | 65,165 |
| 14 Sep 2005 | INR | 38.45 | 39.15 | 37.65 | 39.15 | 3.915 | +1.85 (+4.96%) | 79,543 |
| 13 Sep 2005 | INR | 36.9 | 37.3 | 35.9 | 37.3 | 3.73 | +1.75 (+4.92%) | 88,425 |
| 12 Sep 2005 | INR | 35.55 | 35.55 | 35 | 35.55 | 3.555 | +1.65 (+4.87%) | 54,704 |
| 9 Sep 2005 | INR | 37 | 37 | 33.9 | 33.9 | 3.39 | -1.75 (-4.91%) | 39,485 |
| 8 Sep 2005 | INR | 35.7 | 37.85 | 35.65 | 35.65 | 3.565 | -1.85 (-4.93%) | 10,180 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 37.5 | 3.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 41.4 | 41.4 | 37.5 | 37.5 | 3.75 | -1.9 (-4.82%) | 13,400 |
| 5 Sep 2005 | INR | 40.05 | 43.5 | 39.4 | 39.4 | 3.94 | -2.05 (-4.95%) | 87,402 |
| 2 Sep 2005 | INR | 41.1 | 45.2 | 41.1 | 41.45 | 4.145 | -1.8 (-4.16%) | 37,504 |
| 1 Sep 2005 | INR | 43.25 | 43.25 | 43.25 | 43.25 | 4.325 | -2.25 (-4.95%) | 2,328 |
