| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 8.7 | +0.2 (+4.82%) | 4,049 |
| 26 Oct 2005 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 8.3 | +0.19 (+4.80%) | 8,575 |
| 25 Oct 2005 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 7.92 | +0.18 (+4.76%) | 3,750 |
| 24 Oct 2005 | INR | 3.5 | 3.78 | 3.44 | 3.78 | 7.56 | +0.18 (+5.00%) | 12,629 |
| 21 Oct 2005 | INR | 3.56 | 3.92 | 3.56 | 3.6 | 7.2 | -0.14 (-3.74%) | 10,800 |
| 20 Oct 2005 | INR | 3.75 | 4.05 | 3.74 | 3.74 | 7.48 | -0.19 (-4.83%) | 12,626 |
| 19 Oct 2005 | INR | 3.93 | 4.33 | 3.93 | 3.93 | 7.86 | -0.2 (-4.84%) | 28,225 |
| 18 Oct 2005 | INR | 4.35 | 4.35 | 4.13 | 4.13 | 8.26 | -0.21 (-4.84%) | 32,900 |
| 17 Oct 2005 | INR | 4.34 | 4.35 | 4.34 | 4.34 | 8.68 | -0.26 (-5.65%) | 15,600 |
| 14 Oct 2005 | INR | 4.55 | 4.8 | 4.53 | 4.6 | 9.2 | -0.16 (-3.36%) | 11,375 |
| 13 Oct 2005 | INR | 5 | 5.05 | 4.76 | 4.76 | 9.52 | -0.3 (-5.93%) | 8,718 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 5.06 | 10.12 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 5.19 | 5.19 | 5 | 5.06 | 10.12 | +0.06 (+1.20%) | 29,052 |
| 10 Oct 2005 | INR | 4.8 | 5 | 4.69 | 5 | 10 | +0.07 (+1.42%) | 14,000 |
| 7 Oct 2005 | INR | 4.95 | 5.1 | 4.93 | 4.93 | 9.86 | -0.25 (-4.83%) | 13,300 |
| 6 Oct 2005 | INR | 5.2 | 5.45 | 5.18 | 5.18 | 10.36 | -0.44 (-7.83%) | 16,300 |
| 5 Oct 2005 | INR | 5.5 | 5.8 | 5.3 | 5.62 | 11.24 | +0.08 (+1.44%) | 16,363 |
| 4 Oct 2005 | INR | 5.02 | 5.54 | 5.02 | 5.54 | 11.08 | +0.26 (+4.92%) | 36,481 |
| 3 Oct 2005 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 10.56 | -0.27 (-4.86%) | 4,000 |
| 30 Sep 2005 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 11.1 | -0.29 (-4.97%) | 16,101 |
| 29 Sep 2005 | INR | 5.9 | 5.95 | 5.84 | 5.84 | 11.68 | -0.16 (-2.67%) | 27,150 |
| 28 Sep 2005 | INR | 6 | 6.25 | 5.82 | 6 | 12 | -0.1 (-1.64%) | 13,000 |
| 27 Sep 2005 | INR | 6.42 | 6.74 | 6.1 | 6.1 | 12.2 | -0.33 (-5.13%) | 26,725 |
| 26 Sep 2005 | INR | 5.88 | 6.47 | 5.88 | 6.43 | 12.86 | +0.25 (+4.05%) | 39,644 |
| 23 Sep 2005 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 12.36 | -0.32 (-4.92%) | 6,350 |
| 22 Sep 2005 | INR | 6.51 | 6.51 | 6.5 | 6.5 | 13 | -0.3 (-4.41%) | 14,800 |
| 21 Sep 2005 | INR | 6.9 | 7.1 | 6.76 | 6.8 | 13.6 | -0.3 (-4.23%) | 51,630 |
| 20 Sep 2005 | INR | 7.55 | 7.55 | 7.1 | 7.1 | 14.2 | -0.15 (-2.07%) | 47,305 |
| 19 Sep 2005 | INR | 7.1 | 8.15 | 7.1 | 7.25 | 14.5 | -0.26 (-3.46%) | 52,655 |
| 16 Sep 2005 | INR | 7.7 | 7.85 | 7.2 | 7.51 | 15.02 | -0.11 (-1.44%) | 52,390 |
