| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 14.8 | 15 | 14.8 | 14.8 | 14.8 | -0.7 (-4.52%) | 1,800 |
| 5 Oct 2005 | INR | 15 | 15.5 | 15 | 15.5 | 15.5 | -0.25 (-1.59%) | 800 |
| 4 Oct 2005 | INR | 15.1 | 15.75 | 15.1 | 15.75 | 15.75 | +0.4 (+2.61%) | 1,900 |
| 3 Oct 2005 | INR | 15.35 | 15.6 | 15.35 | 15.35 | 15.35 | -0.35 (-2.23%) | 5,992 |
| 30 Sep 2005 | INR | 16.05 | 16.1 | 15.7 | 15.7 | 15.7 | -0.55 (-3.38%) | 6,753 |
| 29 Sep 2005 | INR | 16.3 | 16.3 | 16.2 | 16.25 | 16.25 | -0.85 (-4.97%) | 3,253 |
| 28 Sep 2005 | INR | 17.4 | 17.4 | 16.4 | 17.1 | 17.1 | +0.05 (+0.29%) | 17,600 |
| 27 Sep 2005 | INR | 16.3 | 17.3 | 16.3 | 17.05 | 17.05 | +0.75 (+4.60%) | 22,680 |
| 26 Sep 2005 | INR | 15.5 | 16.75 | 15.2 | 16.3 | 16.3 | +0.3 (+1.88%) | 16,389 |
| 23 Sep 2005 | INR | 15.75 | 16 | 15.75 | 16 | 16 | -0.55 (-3.32%) | 9,563 |
| 22 Sep 2005 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 14,102 |
| 21 Sep 2005 | INR | 18.5 | 18.5 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 9,851 |
| 20 Sep 2005 | INR | 18.75 | 19 | 18.2 | 18.3 | 18.3 | -0.75 (-3.94%) | 10,544 |
| 19 Sep 2005 | INR | 20.45 | 20.5 | 19 | 19.05 | 19.05 | -0.7 (-3.54%) | 35,202 |
| 16 Sep 2005 | INR | 20.45 | 20.45 | 19.5 | 19.75 | 19.75 | +0.3 (+1.54%) | 70,604 |
| 15 Sep 2005 | INR | 19.4 | 19.45 | 19.4 | 19.45 | 19.45 | +0.95 (+5.14%) | 17,436 |
| 14 Sep 2005 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.9 (+5.11%) | 5,200 |
| 13 Sep 2005 | INR | 17.25 | 17.6 | 16.8 | 17.6 | 17.6 | +1 (+6.02%) | 8,631 |
| 12 Sep 2005 | INR | 16.9 | 17.3 | 16.5 | 16.6 | 16.6 | -0.35 (-2.06%) | 23,946 |
| 9 Sep 2005 | INR | 17.4 | 17.4 | 16.5 | 16.95 | 16.95 | -0.5 (-2.87%) | 18,910 |
| 8 Sep 2005 | INR | 17.6 | 18 | 17.3 | 17.45 | 17.45 | -0.6 (-3.32%) | 31,511 |
| 6 Sep 2005 | INR | 19.25 | 19.35 | 18 | 18.05 | 18.05 | -0.65 (-3.48%) | 18,300 |
| 5 Sep 2005 | INR | 19.8 | 19.85 | 18.2 | 18.7 | 18.7 | -0.3 (-1.58%) | 26,156 |
| 2 Sep 2005 | INR | 20.75 | 20.75 | 18.8 | 19 | 19 | -0.75 (-3.80%) | 164,434 |
| 1 Sep 2005 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +0.95 (+5.05%) | 30,427 |
| 31 Aug 2005 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.9 (+5.03%) | 4,187 |
| 30 Aug 2005 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | +0.85 (+4.99%) | 111,869 |
| 29 Aug 2005 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.85 (+5.25%) | 25,740 |
| 26 Aug 2005 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.8 (+5.19%) | 25,574 |
| 25 Aug 2005 | INR | 15.35 | 15.4 | 15 | 15.4 | 15.4 | +0.75 (+5.12%) | 50,563 |
