| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 9.74 | 10.15 | 9.74 | 9.9 | 9.9 | -0.35 (-3.41%) | 750 |
| 4 Oct 2005 | INR | 10.25 | 10.45 | 9.74 | 10.25 | 10.25 | 0.0 (0.0%) | 1,805 |
| 3 Oct 2005 | INR | 9.46 | 10.44 | 9.46 | 10.25 | 10.25 | +0.3 (+3.02%) | 2,770 |
| 30 Sep 2005 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.5 (-4.78%) | 200 |
| 29 Sep 2005 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 3,500 |
| 28 Sep 2005 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 2,600 |
| 27 Sep 2005 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 1,250 |
| 26 Sep 2005 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -0.6 (-4.72%) | 1,700 |
| 23 Sep 2005 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 1,650 |
| 22 Sep 2005 | INR | 13.75 | 13.75 | 13.35 | 13.35 | 13.35 | -0.65 (-4.64%) | 600 |
| 21 Sep 2005 | INR | 13.5 | 14 | 13.5 | 14 | 14 | -0.1 (-0.71%) | 2,000 |
| 20 Sep 2005 | INR | 15 | 15 | 14 | 14.1 | 14.1 | -0.9 (-6%) | 3,900 |
| 19 Sep 2005 | INR | 15.85 | 15.85 | 14.1 | 15 | 15 | +0.35 (+2.39%) | 15,900 |
| 16 Sep 2005 | INR | 14.2 | 14.65 | 13.55 | 14.65 | 14.65 | +1.15 (+8.52%) | 14,464 |
| 15 Sep 2005 | INR | 13.95 | 14 | 13.2 | 13.5 | 13.5 | +0.35 (+2.66%) | 5,249 |
| 14 Sep 2005 | INR | 11.95 | 14.4 | 11.95 | 13.15 | 13.15 | -0.5 (-3.66%) | 6,729 |
| 13 Sep 2005 | INR | 14 | 14 | 13.05 | 13.65 | 13.65 | +0.1 (+0.74%) | 4,650 |
| 12 Sep 2005 | INR | 13.5 | 14 | 13 | 13.55 | 13.55 | +0.45 (+3.44%) | 5,722 |
| 9 Sep 2005 | INR | 13.75 | 14 | 13.05 | 13.1 | 13.1 | -0.35 (-2.60%) | 8,008 |
| 8 Sep 2005 | INR | 14 | 14 | 13.35 | 13.45 | 13.45 | -0.75 (-5.28%) | 10,200 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 15 | 15 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 4,705 |
| 5 Sep 2005 | INR | 14.5 | 15.4 | 14.25 | 14.35 | 14.35 | +0.3 (+2.14%) | 6,800 |
| 2 Sep 2005 | INR | 14.5 | 15.4 | 14.05 | 14.05 | 14.05 | +0.05 (+0.36%) | 6,400 |
| 1 Sep 2005 | INR | 14.95 | 15.25 | 14 | 14 | 14 | -1 (-6.67%) | 7,450 |
| 31 Aug 2005 | INR | 14.7 | 15.45 | 14.7 | 15 | 15 | 0.0 (0.0%) | 9,800 |
| 30 Aug 2005 | INR | 16.89 | 16.89 | 14 | 15 | 15 | -0.5 (-3.23%) | 12,233 |
| 29 Aug 2005 | INR | 17.2 | 17.2 | 15.5 | 15.5 | 15.5 | -0.01 (-0.06%) | 2,338 |
| 26 Aug 2005 | INR | 16 | 17.2 | 15.51 | 15.51 | 15.51 | -0.39 (-2.45%) | 14,550 |
| 25 Aug 2005 | INR | 15.05 | 16 | 15.05 | 15.9 | 15.9 | +0.95 (+6.35%) | 12,130 |
