| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 10.5 | 10.74 | 10.35 | 10.48 | 10.48 | +0.1 (+0.96%) | 25,490 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 10.55 | 10.74 | 10.3 | 10.38 | 10.38 | -0.12 (-1.14%) | 30,170 |
| 10 Oct 2005 | INR | 11.1 | 11.1 | 10.5 | 10.5 | 10.5 | -0.06 (-0.57%) | 29,860 |
| 7 Oct 2005 | INR | 11 | 11.13 | 10.52 | 10.56 | 10.56 | -0.28 (-2.58%) | 28,321 |
| 6 Oct 2005 | INR | 11.1 | 11.28 | 10.7 | 10.84 | 10.84 | -0.45 (-3.99%) | 34,086 |
| 5 Oct 2005 | INR | 11.12 | 11.45 | 11.02 | 11.29 | 11.29 | -0.21 (-1.83%) | 43,600 |
| 4 Oct 2005 | INR | 11.11 | 11.7 | 11 | 11.5 | 11.5 | +0.43 (+3.88%) | 30,645 |
| 3 Oct 2005 | INR | 10.5 | 11.16 | 10.5 | 11.07 | 11.07 | +0.25 (+2.31%) | 34,401 |
| 30 Sep 2005 | INR | 11 | 11.04 | 10.4 | 10.82 | 10.82 | -0.39 (-3.48%) | 106,679 |
| 29 Sep 2005 | INR | 12.03 | 12.3 | 11.15 | 11.21 | 11.21 | -1.24 (-9.96%) | 60,370 |
| 28 Sep 2005 | INR | 12.65 | 12.68 | 12 | 12.45 | 12.45 | +0.17 (+1.38%) | 50,666 |
| 27 Sep 2005 | INR | 12.25 | 12.48 | 12 | 12.28 | 12.28 | +0.2 (+1.66%) | 109,847 |
| 26 Sep 2005 | INR | 12.1 | 12.25 | 11.5 | 12.08 | 12.08 | +0.65 (+5.69%) | 84,071 |
| 23 Sep 2005 | INR | 11.25 | 11.75 | 10.16 | 11.43 | 11.43 | +0.74 (+6.92%) | 155,305 |
| 22 Sep 2005 | INR | 10.33 | 12.45 | 10.33 | 10.69 | 10.69 | -2.22 (-17.20%) | 244,062 |
| 21 Sep 2005 | INR | 13.3 | 13.45 | 11.01 | 12.91 | 12.91 | -0.66 (-4.86%) | 180,074 |
| 20 Sep 2005 | INR | 13.6 | 14 | 13.5 | 13.57 | 13.57 | -0.41 (-2.93%) | 174,334 |
| 19 Sep 2005 | INR | 14.1 | 14.45 | 13.9 | 13.98 | 13.98 | +0.05 (+0.36%) | 284,719 |
| 16 Sep 2005 | INR | 14.35 | 14.35 | 13.8 | 13.93 | 13.93 | -0.07 (-0.50%) | 184,872 |
| 15 Sep 2005 | INR | 14.05 | 14.25 | 13.9 | 14 | 14 | +0.23 (+1.67%) | 269,917 |
| 14 Sep 2005 | INR | 14.19 | 14.75 | 13.7 | 13.77 | 13.77 | -0.31 (-2.20%) | 321,464 |
| 13 Sep 2005 | INR | 14 | 14.18 | 13.62 | 14.08 | 14.08 | +0.5 (+3.68%) | 261,137 |
| 12 Sep 2005 | INR | 14 | 14 | 13.54 | 13.58 | 13.58 | -0.28 (-2.02%) | 79,600 |
| 9 Sep 2005 | INR | 14.49 | 14.49 | 13.75 | 13.86 | 13.86 | -0.3 (-2.12%) | 184,046 |
| 8 Sep 2005 | INR | 14.5 | 14.75 | 14 | 14.16 | 14.16 | -0.04 (-0.28%) | 234,983 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14 | 14.4 | 13.76 | 14.2 | 14.2 | +0.3 (+2.16%) | 209,610 |
| 5 Sep 2005 | INR | 14 | 14.24 | 13.75 | 13.9 | 13.9 | -0.09 (-0.64%) | 151,382 |
| 2 Sep 2005 | INR | 14.45 | 14.45 | 13.9 | 13.99 | 13.99 | -0.21 (-1.48%) | 147,000 |
