| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 11.7 | 11.7 | 10.79 | 10.79 | 10.79 | -0.56 (-4.93%) | 41,190 |
| 29 Sep 2005 | INR | 12.25 | 12.25 | 11.35 | 11.35 | 11.35 | -0.75 (-6.20%) | 67,665 |
| 28 Sep 2005 | INR | 11.5 | 12.49 | 11.5 | 12.1 | 12.1 | -0.01 (-0.08%) | 44,980 |
| 27 Sep 2005 | INR | 12.85 | 12.9 | 11.77 | 12.11 | 12.11 | -0.44 (-3.51%) | 56,875 |
| 26 Sep 2005 | INR | 11.39 | 12.55 | 11.39 | 12.55 | 12.55 | +0.57 (+4.76%) | 102,853 |
| 23 Sep 2005 | INR | 11.98 | 12.5 | 11.98 | 11.98 | 11.98 | -0.62 (-4.92%) | 15,430 |
| 22 Sep 2005 | INR | 12.6 | 13 | 12.6 | 12.6 | 12.6 | -0.66 (-4.98%) | 43,815 |
| 21 Sep 2005 | INR | 13.5 | 13.75 | 13.26 | 13.26 | 13.26 | -0.69 (-4.95%) | 56,900 |
| 20 Sep 2005 | INR | 14.25 | 14.45 | 13.56 | 13.95 | 13.95 | -0.33 (-2.31%) | 73,830 |
| 19 Sep 2005 | INR | 14.8 | 14.9 | 14.25 | 14.28 | 14.28 | -0.22 (-1.52%) | 174,601 |
| 16 Sep 2005 | INR | 14.8 | 15 | 14.3 | 14.5 | 14.5 | +0.17 (+1.19%) | 128,613 |
| 15 Sep 2005 | INR | 14.85 | 14.9 | 14.16 | 14.33 | 14.33 | -0.22 (-1.51%) | 98,530 |
| 14 Sep 2005 | INR | 14.6 | 14.75 | 14.1 | 14.55 | 14.55 | +0.43 (+3.05%) | 166,711 |
| 13 Sep 2005 | INR | 14.75 | 14.75 | 14.1 | 14.12 | 14.12 | -0.08 (-0.56%) | 89,170 |
| 12 Sep 2005 | INR | 14.5 | 14.9 | 14.1 | 14.2 | 14.2 | +0.52 (+3.80%) | 168,396 |
| 9 Sep 2005 | INR | 14.1 | 14.25 | 13.6 | 13.68 | 13.68 | -0.47 (-3.32%) | 98,631 |
| 8 Sep 2005 | INR | 14.7 | 14.7 | 14.07 | 14.15 | 14.15 | +0.03 (+0.21%) | 68,305 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.12 | 14.12 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.9 | 14.99 | 14.04 | 14.12 | 14.12 | -0.34 (-2.35%) | 123,814 |
| 5 Sep 2005 | INR | 15.25 | 15.25 | 14 | 14.46 | 14.46 | +0.21 (+1.47%) | 141,410 |
| 2 Sep 2005 | INR | 14.75 | 14.9 | 14.05 | 14.25 | 14.25 | +0.2 (+1.42%) | 119,602 |
| 1 Sep 2005 | INR | 14.5 | 14.75 | 13.8 | 14.05 | 14.05 | +0.2 (+1.44%) | 183,150 |
| 31 Aug 2005 | INR | 14.75 | 14.9 | 13.8 | 13.85 | 13.85 | -1.05 (-7.05%) | 290,407 |
| 30 Aug 2005 | INR | 15.35 | 15.35 | 14.2 | 14.9 | 14.9 | +0.6 (+4.20%) | 233,109 |
| 29 Aug 2005 | INR | 14.4 | 14.9 | 13.75 | 14.3 | 14.3 | 0.0 (0.0%) | 268,445 |
| 26 Aug 2005 | INR | 15.5 | 15.7 | 13.45 | 14.3 | 14.3 | -0.6 (-4.03%) | 354,286 |
| 25 Aug 2005 | INR | 14.2 | 15.4 | 13.05 | 14.9 | 14.9 | +0.45 (+3.11%) | 689,143 |
| 24 Aug 2005 | INR | 15.05 | 15.05 | 14.45 | 14.45 | 14.45 | -1.6 (-9.97%) | 134,125 |
| 23 Aug 2005 | INR | 17.95 | 17.95 | 16.05 | 16.05 | 16.05 | -1.75 (-9.83%) | 138,211 |
| 22 Aug 2005 | INR | 17.4 | 19.3 | 15.85 | 17.8 | 17.8 | +0.2 (+1.14%) | 257,439 |
