| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | INR | 4 | 4 | 3.76 | 3.99 | 3.99 | +0.03 (+0.76%) | 5,557 |
| 26 Oct 2005 | INR | 4.46 | 4.46 | 3.55 | 3.96 | 3.96 | +0.26 (+7.03%) | 12,152 |
| 25 Oct 2005 | INR | 3.56 | 4.09 | 3.56 | 3.7 | 3.7 | -0.2 (-5.13%) | 14,508 |
| 24 Oct 2005 | INR | 3.73 | 3.92 | 3.5 | 3.9 | 3.9 | +0.63 (+19.27%) | 10,001 |
| 21 Oct 2005 | INR | 3.5 | 3.73 | 2.95 | 3.27 | 3.27 | -0.12 (-3.54%) | 15,057 |
| 20 Oct 2005 | INR | 3.82 | 3.98 | 3.15 | 3.39 | 3.39 | -0.51 (-13.08%) | 20,800 |
| 19 Oct 2005 | INR | 4.25 | 4.95 | 3.9 | 3.9 | 3.9 | -0.46 (-10.55%) | 13,506 |
| 18 Oct 2005 | INR | 4.34 | 4.5 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 5,000 |
| 17 Oct 2005 | INR | 4.9 | 4.9 | 4.12 | 4.35 | 4.35 | +0.03 (+0.69%) | 15,394 |
| 14 Oct 2005 | INR | 5.66 | 5.66 | 4.22 | 4.32 | 4.32 | -0.42 (-8.86%) | 10,791 |
| 13 Oct 2005 | INR | 4.94 | 4.94 | 4.49 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,420 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 4.61 | 4.98 | 4.6 | 4.68 | 4.68 | -0.07 (-1.47%) | 7,150 |
| 10 Oct 2005 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 11,335 |
| 7 Oct 2005 | INR | 5.24 | 5.24 | 4.73 | 4.95 | 4.95 | -0.1 (-1.98%) | 9,559 |
| 6 Oct 2005 | INR | 5 | 5.2 | 4.94 | 5.05 | 5.05 | +0.05 (+1%) | 9,150 |
| 5 Oct 2005 | INR | 5.15 | 5.24 | 5 | 5 | 5 | -0.2 (-3.85%) | 30,900 |
| 4 Oct 2005 | INR | 5.3 | 5.5 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 35,036 |
| 3 Oct 2005 | INR | 4.8 | 5.3 | 4.73 | 5.25 | 5.25 | +0.53 (+11.23%) | 45,950 |
| 30 Sep 2005 | INR | 4.75 | 5.47 | 4.55 | 4.72 | 4.72 | -0.46 (-8.88%) | 40,455 |
| 29 Sep 2005 | INR | 5.6 | 5.76 | 5.01 | 5.18 | 5.18 | -0.74 (-12.50%) | 47,995 |
| 28 Sep 2005 | INR | 5.85 | 6.24 | 5.85 | 5.92 | 5.92 | -0.88 (-12.94%) | 33,735 |
| 27 Sep 2005 | INR | 4.68 | 6.8 | 4.68 | 6.8 | 6.8 | +1.17 (+20.78%) | 66,352 |
| 26 Sep 2005 | INR | 4.35 | 5.89 | 4.35 | 5.63 | 5.63 | +0.63 (+12.60%) | 47,475 |
| 23 Sep 2005 | INR | 4.05 | 5.5 | 4.05 | 5 | 5 | -0.02 (-0.40%) | 81,812 |
| 22 Sep 2005 | INR | 5.5 | 5.96 | 5.01 | 5.02 | 5.02 | -1.2 (-19.29%) | 79,862 |
| 21 Sep 2005 | INR | 6.95 | 6.95 | 5.5 | 6.22 | 6.22 | -0.45 (-6.75%) | 64,100 |
| 20 Sep 2005 | INR | 7.75 | 7.75 | 6.56 | 6.67 | 6.67 | -0.6 (-8.25%) | 46,047 |
| 19 Sep 2005 | INR | 6.95 | 7.5 | 6.95 | 7.27 | 7.27 | +0.28 (+4.01%) | 78,863 |
| 16 Sep 2005 | INR | 7.79 | 7.79 | 6.92 | 6.99 | 6.99 | 0.0 (0.0%) | 36,850 |
