| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 10.71 | 10.71 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 11 | 11 | 10.55 | 10.71 | 10.71 | -0.19 (-1.74%) | 4,900 |
| 10 Oct 2005 | INR | 10.2 | 10.9 | 10.2 | 10.9 | 10.9 | +0.29 (+2.73%) | 4,100 |
| 7 Oct 2005 | INR | 10.45 | 11.25 | 10.45 | 10.61 | 10.61 | -0.39 (-3.55%) | 3,972 |
| 6 Oct 2005 | INR | 11 | 11.4 | 10.5 | 11 | 11 | 0.0 (0.0%) | 2,640 |
| 5 Oct 2005 | INR | 11.11 | 11.25 | 10.83 | 11 | 11 | -0.32 (-2.83%) | 3,600 |
| 4 Oct 2005 | INR | 11.01 | 11.35 | 11.01 | 11.32 | 11.32 | +0.07 (+0.62%) | 11,930 |
| 3 Oct 2005 | INR | 11 | 11.25 | 10.81 | 11.25 | 11.25 | 0.0 (0.0%) | 8,900 |
| 30 Sep 2005 | INR | 11.25 | 11.89 | 11.2 | 11.25 | 11.25 | -0.25 (-2.17%) | 29,750 |
| 29 Sep 2005 | INR | 11.17 | 11.75 | 11.17 | 11.5 | 11.5 | -0.25 (-2.13%) | 151,578 |
| 28 Sep 2005 | INR | 11.75 | 11.9 | 11.75 | 11.75 | 11.75 | -0.61 (-4.94%) | 112,620 |
| 27 Sep 2005 | INR | 12.36 | 12.84 | 12.36 | 12.36 | 12.36 | -0.64 (-4.92%) | 43,320 |
| 26 Sep 2005 | INR | 12.55 | 13.4 | 12.53 | 13 | 13 | -0.18 (-1.37%) | 36,901 |
| 23 Sep 2005 | INR | 13.58 | 14.19 | 13.18 | 13.18 | 13.18 | -0.69 (-4.97%) | 38,058 |
| 22 Sep 2005 | INR | 14.6 | 14.6 | 13.87 | 13.87 | 13.87 | -0.9 (-6.09%) | 18,050 |
| 21 Sep 2005 | INR | 13.38 | 14.78 | 13.38 | 14.77 | 14.77 | +0.37 (+2.57%) | 47,093 |
| 20 Sep 2005 | INR | 14.25 | 14.93 | 14 | 14.4 | 14.4 | -1.05 (-6.80%) | 17,808 |
| 19 Sep 2005 | INR | 16 | 16 | 14.3 | 15.45 | 15.45 | +0.9 (+6.19%) | 75,088 |
| 16 Sep 2005 | INR | 15.5 | 16.31 | 13.91 | 14.55 | 14.55 | -0.29 (-1.95%) | 68,691 |
| 15 Sep 2005 | INR | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +1.24 (+9.12%) | 23,719 |
| 14 Sep 2005 | INR | 12.4 | 13.69 | 12.05 | 13.6 | 13.6 | +1.15 (+9.24%) | 34,262 |
| 13 Sep 2005 | INR | 12.75 | 12.75 | 11.9 | 12.45 | 12.45 | -0.05 (-0.40%) | 12,063 |
| 12 Sep 2005 | INR | 12.2 | 13.19 | 12.2 | 12.5 | 12.5 | +0.29 (+2.38%) | 18,460 |
| 9 Sep 2005 | INR | 11.8 | 12.7 | 11.8 | 12.21 | 12.21 | -0.15 (-1.21%) | 15,800 |
| 8 Sep 2005 | INR | 11.9 | 12.6 | 11.9 | 12.36 | 12.36 | +0.15 (+1.23%) | 9,750 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12.24 | 12.4 | 11.85 | 12.21 | 12.21 | -0.04 (-0.33%) | 11,707 |
| 5 Sep 2005 | INR | 12.1 | 12.4 | 11.53 | 12.25 | 12.25 | -0.1 (-0.81%) | 10,350 |
| 2 Sep 2005 | INR | 12 | 13 | 12 | 12.35 | 12.35 | -0.55 (-4.26%) | 9,701 |
| 1 Sep 2005 | INR | 13 | 13 | 12.6 | 12.9 | 12.9 | +0.24 (+1.90%) | 15,038 |
