| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 6.79 | 6.79 | 6.15 | 6.6 | 6.6 | +0.13 (+2.01%) | 33,300 |
| 10 Oct 2005 | INR | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | -0.33 (-4.85%) | 5,500 |
| 7 Oct 2005 | INR | 6.3 | 6.82 | 6.19 | 6.8 | 6.8 | +0.29 (+4.45%) | 63,500 |
| 6 Oct 2005 | INR | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -0.34 (-4.96%) | 45,700 |
| 5 Oct 2005 | INR | 7.35 | 7.35 | 6.85 | 6.85 | 6.85 | -0.15 (-2.14%) | 22,000 |
| 4 Oct 2005 | INR | 7 | 7.35 | 7 | 7 | 7 | 0.0 (0.0%) | 110,700 |
| 3 Oct 2005 | INR | 7 | 7 | 7 | 7 | 7 | -0.36 (-4.89%) | 10,000 |
| 30 Sep 2005 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 131,100 |
| 29 Sep 2005 | INR | 7.75 | 7.98 | 7.74 | 7.74 | 7.74 | -0.4 (-4.91%) | 172,990 |
| 28 Sep 2005 | INR | 8.56 | 8.57 | 8.14 | 8.14 | 8.14 | -0.42 (-4.91%) | 331,020 |
| 27 Sep 2005 | INR | 8.6 | 9.45 | 8.56 | 8.56 | 8.56 | -1.31 (-13.27%) | 105,510 |
| 26 Sep 2005 | INR | 8.94 | 9.87 | 8.94 | 9.87 | 9.87 | +0.47 (+5.00%) | 249,510 |
| 23 Sep 2005 | INR | 10.2 | 10.2 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 23,000 |
| 22 Sep 2005 | INR | 10.59 | 10.59 | 9.89 | 9.89 | 9.89 | -1.09 (-9.93%) | 56,000 |
| 21 Sep 2005 | INR | 11.15 | 11.15 | 10.98 | 10.98 | 10.98 | -1.21 (-9.93%) | 169,000 |
| 20 Sep 2005 | INR | 13.06 | 13.89 | 12.19 | 12.19 | 12.19 | -1.41 (-10.37%) | 436,030 |
| 19 Sep 2005 | INR | 13.21 | 14.5 | 13.21 | 13.6 | 13.6 | -1.25 (-8.42%) | 465,580 |
| 16 Sep 2005 | INR | 14.75 | 15.6 | 13.2 | 14.85 | 14.85 | +0.35 (+2.41%) | 790,300 |
| 15 Sep 2005 | INR | 13.31 | 14.7 | 13.31 | 14.5 | 14.5 | +0.43 (+3.06%) | 491,200 |
| 14 Sep 2005 | INR | 13.75 | 14.25 | 12.12 | 14.07 | 14.07 | +0.61 (+4.53%) | 1,209,940 |
| 13 Sep 2005 | INR | 15.99 | 15.99 | 13.15 | 13.46 | 13.46 | -1.08 (-7.43%) | 2,579,960 |
| 12 Sep 2005 | INR | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | +1.32 (+9.98%) | 381,950 |
| 9 Sep 2005 | INR | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | +1.2 (+9.98%) | 735,840 |
| 8 Sep 2005 | INR | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +2 (+19.96%) | 526,500 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 10 | 10.02 | 10 | 10.02 | 10.02 | +1.67 (+20%) | 400,480 |
| 5 Sep 2005 | INR | 7.25 | 8.35 | 7.25 | 8.35 | 8.35 | +1.39 (+19.97%) | 601,160 |
| 2 Sep 2005 | INR | 6.8 | 7.25 | 6.5 | 6.96 | 6.96 | +0.16 (+2.35%) | 178,640 |
| 1 Sep 2005 | INR | 5.8 | 7.5 | 5.8 | 6.8 | 6.8 | -0.41 (-5.69%) | 210,300 |
| 31 Aug 2005 | INR | 5.8 | 7.8 | 5.8 | 7.21 | 7.21 | +0.01 (+0.14%) | 302,270 |
