| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 27.4 | 28.3 | 27.23 | 27.23 | 27.23 | -0.57 (-2.05%) | 2,000 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 27.8 | 29 | 27.61 | 27.8 | 27.8 | -1.21 (-4.17%) | 13,880 |
| 10 Oct 2005 | INR | 29.4 | 29.88 | 29 | 29.01 | 29.01 | -0.59 (-1.99%) | 4,260 |
| 7 Oct 2005 | INR | 28.4 | 29.88 | 28.4 | 29.6 | 29.6 | +1.1 (+3.86%) | 107,850 |
| 6 Oct 2005 | INR | 28 | 29.12 | 27.6 | 28.5 | 28.5 | +0.72 (+2.59%) | 59,925 |
| 5 Oct 2005 | INR | 26.15 | 27.79 | 25.3 | 27.78 | 27.78 | +1.76 (+6.76%) | 71,250 |
| 4 Oct 2005 | INR | 26.6 | 27.7 | 25.77 | 26.02 | 26.02 | -1.1 (-4.06%) | 35,335 |
| 3 Oct 2005 | INR | 27.12 | 27.6 | 27.12 | 27.12 | 27.12 | -1.42 (-4.98%) | 92,625 |
| 30 Sep 2005 | INR | 31 | 31.54 | 28.54 | 28.54 | 28.54 | -1.59 (-5.28%) | 35,225 |
| 29 Sep 2005 | INR | 30.13 | 30.13 | 29.4 | 30.13 | 30.13 | +1.43 (+4.98%) | 159,765 |
| 28 Sep 2005 | INR | 28.7 | 28.7 | 27 | 28.7 | 28.7 | +1.36 (+4.97%) | 143,630 |
| 27 Sep 2005 | INR | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | +1.3 (+4.99%) | 11,500 |
| 26 Sep 2005 | INR | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | +1.24 (+5%) | 2,250 |
| 23 Sep 2005 | INR | 24.8 | 24.8 | 23 | 24.8 | 24.8 | +1.18 (+5.00%) | 202,960 |
| 22 Sep 2005 | INR | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | +1.12 (+4.98%) | 2,760 |
| 21 Sep 2005 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.07 (+4.99%) | 3,250 |
| 20 Sep 2005 | INR | 21.43 | 21.43 | 20 | 21.43 | 21.43 | +1.94 (+9.95%) | 3,176,000 |
| 19 Sep 2005 | INR | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | +1.77 (+9.99%) | 500 |
| 16 Sep 2005 | INR | 16.11 | 17.72 | 16.11 | 17.72 | 17.72 | +1.53 (+9.45%) | 17,070 |
| 15 Sep 2005 | INR | 15.98 | 16.19 | 15.1 | 16.19 | 16.19 | +1.47 (+9.99%) | 32,355 |
| 14 Sep 2005 | INR | 14.61 | 15.79 | 14.61 | 14.72 | 14.72 | +0.12 (+0.82%) | 21,500 |
| 13 Sep 2005 | INR | 15.69 | 15.69 | 14.6 | 14.6 | 14.6 | -0.75 (-4.89%) | 9,550 |
| 12 Sep 2005 | INR | 15.5 | 15.5 | 14.61 | 15.35 | 15.35 | +0.33 (+2.20%) | 4,250 |
| 9 Sep 2005 | INR | 14.8 | 15.93 | 14.8 | 15.02 | 15.02 | +0.03 (+0.20%) | 18,905 |
| 8 Sep 2005 | INR | 14.2 | 14.99 | 13.8 | 14.99 | 14.99 | +1.36 (+9.98%) | 85,875 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14 | 14.2 | 13.6 | 13.63 | 13.63 | -0.36 (-2.57%) | 66,500 |
| 5 Sep 2005 | INR | 14.01 | 14.01 | 13.6 | 13.99 | 13.99 | -0.03 (-0.21%) | 44,750 |
| 2 Sep 2005 | INR | 14 | 14.02 | 13.88 | 14.02 | 14.02 | +0.21 (+1.52%) | 4,500 |
