| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | INR | 9.24 | 10.15 | 9.24 | 10.08 | 10.08 | +0.28 (+2.86%) | 3,502 |
| 21 Oct 2005 | INR | 9.65 | 10.39 | 9.65 | 9.8 | 9.8 | -0.35 (-3.45%) | 3,425 |
| 20 Oct 2005 | INR | 10.5 | 10.68 | 10.15 | 10.15 | 10.15 | -0.53 (-4.96%) | 3,150 |
| 19 Oct 2005 | INR | 11.7 | 11.7 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 4,001 |
| 18 Oct 2005 | INR | 10.84 | 11.24 | 10.84 | 11.24 | 11.24 | -0.17 (-1.49%) | 2,251 |
| 17 Oct 2005 | INR | 12.5 | 12.5 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 3,650 |
| 14 Oct 2005 | INR | 12 | 12 | 12 | 12 | 12 | +0.03 (+0.25%) | 300 |
| 13 Oct 2005 | INR | 12.05 | 12.25 | 11.97 | 11.97 | 11.97 | -0.62 (-4.92%) | 1,651 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 12.59 | 12.59 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 12.25 | 12.6 | 11.84 | 12.59 | 12.59 | +0.13 (+1.04%) | 1,562 |
| 10 Oct 2005 | INR | 12.37 | 12.5 | 12.35 | 12.46 | 12.46 | -0.44 (-3.41%) | 900 |
| 7 Oct 2005 | INR | 13.25 | 13.25 | 12.65 | 12.9 | 12.9 | -0.44 (-3.30%) | 4,600 |
| 6 Oct 2005 | INR | 12.42 | 13.44 | 12.42 | 13.34 | 13.34 | +0.25 (+1.91%) | 11,351 |
| 5 Oct 2005 | INR | 12 | 13.09 | 11.85 | 13.09 | 13.09 | +0.62 (+4.97%) | 12,308 |
| 4 Oct 2005 | INR | 12.5 | 12.5 | 12.47 | 12.47 | 12.47 | -0.65 (-4.95%) | 4,800 |
| 3 Oct 2005 | INR | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.68 (-4.93%) | 1,050 |
| 30 Sep 2005 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 250 |
| 29 Sep 2005 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 2,750 |
| 28 Sep 2005 | INR | 16.75 | 16.75 | 15.25 | 15.25 | 15.25 | -0.75 (-4.69%) | 15,583 |
| 27 Sep 2005 | INR | 15.6 | 16.35 | 15.6 | 16 | 16 | -0.35 (-2.14%) | 27,130 |
| 26 Sep 2005 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 3,720 |
| 23 Sep 2005 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 2,280 |
| 22 Sep 2005 | INR | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 2,701 |
| 21 Sep 2005 | INR | 20 | 20 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 8,860 |
| 20 Sep 2005 | INR | 21 | 21 | 20 | 20.05 | 20.05 | -0.95 (-4.52%) | 30,350 |
| 19 Sep 2005 | INR | 21 | 22 | 21 | 21 | 21 | -0.5 (-2.33%) | 11,161 |
| 16 Sep 2005 | INR | 23 | 23 | 21 | 21.5 | 21.5 | -0.15 (-0.69%) | 17,344 |
| 15 Sep 2005 | INR | 21.15 | 22.15 | 21.15 | 21.65 | 21.65 | +0.55 (+2.61%) | 10,650 |
| 14 Sep 2005 | INR | 22.45 | 23 | 21.1 | 21.1 | 21.1 | -1.3 (-5.80%) | 17,209 |
| 13 Sep 2005 | INR | 23 | 23 | 22.1 | 22.4 | 22.4 | -0.5 (-2.18%) | 14,975 |
