| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 26.45 | 26.45 | 24.6 | 24.6 | 24.6 | -0.65 (-2.57%) | 5,550 |
| 10 Oct 2005 | INR | 24.25 | 25.35 | 23.15 | 25.25 | 25.25 | +1.1 (+4.55%) | 20,481 |
| 7 Oct 2005 | INR | 22.85 | 24.15 | 22.2 | 24.15 | 24.15 | +1.15 (+5.00%) | 12,000 |
| 6 Oct 2005 | INR | 22.85 | 24 | 22.85 | 23 | 23 | -1 (-4.17%) | 23,500 |
| 5 Oct 2005 | INR | 24.65 | 24.8 | 24 | 24 | 24 | -1 (-4%) | 1,253 |
| 4 Oct 2005 | INR | 25 | 25.1 | 23.25 | 25 | 25 | +1.05 (+4.38%) | 11,500 |
| 3 Oct 2005 | INR | 23.75 | 24.4 | 23.3 | 23.95 | 23.95 | -0.57 (-2.32%) | 11,401 |
| 30 Sep 2005 | INR | 26 | 26 | 24.52 | 24.52 | 24.52 | -0.93 (-3.65%) | 8,710 |
| 29 Sep 2005 | INR | 26.5 | 27.19 | 24.9 | 25.45 | 25.45 | -0.45 (-1.74%) | 64,201 |
| 28 Sep 2005 | INR | 25.9 | 25.9 | 25.5 | 25.9 | 25.9 | +1.23 (+4.99%) | 28,676 |
| 27 Sep 2005 | INR | 24.59 | 24.67 | 24.59 | 24.67 | 24.67 | +1.17 (+4.98%) | 5,200 |
| 26 Sep 2005 | INR | 23 | 24.65 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 1,701 |
| 23 Sep 2005 | INR | 25 | 25.9 | 23.55 | 23.55 | 23.55 | -1.69 (-6.70%) | 15,450 |
| 22 Sep 2005 | INR | 25.2 | 25.24 | 23.01 | 25.24 | 25.24 | +1.2 (+4.99%) | 37,101 |
| 21 Sep 2005 | INR | 23.99 | 24.04 | 22 | 24.04 | 24.04 | +1.14 (+4.98%) | 105,738 |
| 20 Sep 2005 | INR | 22.5 | 22.91 | 21.5 | 22.9 | 22.9 | +1.08 (+4.95%) | 37,759 |
| 19 Sep 2005 | INR | 21.79 | 21.82 | 20.05 | 21.82 | 21.82 | +1.02 (+4.90%) | 18,311 |
| 16 Sep 2005 | INR | 21.39 | 21.39 | 19.75 | 20.8 | 20.8 | +0.42 (+2.06%) | 64,727 |
| 15 Sep 2005 | INR | 20.35 | 20.38 | 20 | 20.38 | 20.38 | +0.97 (+5.00%) | 10,750 |
| 14 Sep 2005 | INR | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | +1.76 (+9.97%) | 17,699 |
| 13 Sep 2005 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | +1.6 (+9.97%) | 11,200 |
| 12 Sep 2005 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | +1.45 (+9.93%) | 1,390 |
| 9 Sep 2005 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | +1.32 (+9.94%) | 7,189 |
| 8 Sep 2005 | INR | 12.25 | 13.28 | 12.25 | 13.28 | 13.28 | +1.28 (+10.67%) | 12,960 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12 | 12.5 | 11.15 | 12 | 12 | 0.0 (0.0%) | 4,500 |
| 5 Sep 2005 | INR | 12.69 | 12.69 | 11.5 | 12 | 12 | +0.39 (+3.36%) | 4,776 |
| 2 Sep 2005 | INR | 13.15 | 13.16 | 11.21 | 11.61 | 11.61 | -0.98 (-7.78%) | 4,500 |
| 1 Sep 2005 | INR | 13.89 | 13.89 | 11.85 | 12.59 | 12.59 | -0.51 (-3.89%) | 1,902 |
| 31 Aug 2005 | INR | 11.65 | 13.15 | 11.65 | 13.1 | 13.1 | +0.23 (+1.79%) | 949 |
