| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 11.5 | 11.51 | 11 | 11.05 | 11.05 | 0.0 (0.0%) | 3,075 |
| 7 Oct 2005 | INR | 13 | 13 | 11 | 11.05 | 11.05 | -0.33 (-2.90%) | 18,450 |
| 6 Oct 2005 | INR | 11 | 12 | 11 | 11.38 | 11.38 | -0.5 (-4.21%) | 8,401 |
| 5 Oct 2005 | INR | 12.5 | 12.5 | 11.65 | 11.88 | 11.88 | -0.13 (-1.08%) | 6,097 |
| 4 Oct 2005 | INR | 11.76 | 12.35 | 11.76 | 12.01 | 12.01 | +0.26 (+2.21%) | 38,603 |
| 3 Oct 2005 | INR | 11.56 | 12.55 | 11.56 | 11.75 | 11.75 | +0.45 (+3.98%) | 36,636 |
| 30 Sep 2005 | INR | 13.4 | 13.4 | 11.25 | 11.3 | 11.3 | -2.75 (-19.57%) | 134,919 |
| 29 Sep 2005 | INR | 15 | 15 | 13.25 | 14.05 | 14.05 | -0.65 (-4.42%) | 25,100 |
| 28 Sep 2005 | INR | 14.65 | 15 | 14.55 | 14.7 | 14.7 | -0.4 (-2.65%) | 4,925 |
| 27 Sep 2005 | INR | 15.15 | 15.65 | 14.9 | 15.1 | 15.1 | -0.1 (-0.66%) | 24,300 |
| 26 Sep 2005 | INR | 15.5 | 15.85 | 15.05 | 15.2 | 15.2 | +0.85 (+5.92%) | 22,150 |
| 23 Sep 2005 | INR | 15.1 | 15.3 | 13.25 | 14.35 | 14.35 | -0.85 (-5.59%) | 36,684 |
| 22 Sep 2005 | INR | 15.3 | 16.25 | 14.1 | 15.2 | 15.2 | -1.35 (-8.16%) | 124,250 |
| 21 Sep 2005 | INR | 17.2 | 17.5 | 15 | 16.55 | 16.55 | -0.25 (-1.49%) | 91,594 |
| 20 Sep 2005 | INR | 16.9 | 18.3 | 16.25 | 16.8 | 16.8 | +0.4 (+2.44%) | 310,745 |
| 19 Sep 2005 | INR | 16.25 | 16.9 | 16 | 16.4 | 16.4 | +0.55 (+3.47%) | 87,000 |
| 16 Sep 2005 | INR | 15.5 | 16.1 | 15.15 | 15.85 | 15.85 | -0.05 (-0.31%) | 63,133 |
| 15 Sep 2005 | INR | 16.25 | 16.25 | 15.5 | 15.9 | 15.9 | +0.05 (+0.32%) | 32,434 |
| 14 Sep 2005 | INR | 16.45 | 16.45 | 15.6 | 15.85 | 15.85 | -0.25 (-1.55%) | 71,600 |
| 13 Sep 2005 | INR | 17.2 | 17.5 | 15.8 | 16.1 | 16.1 | +0.2 (+1.26%) | 68,802 |
| 12 Sep 2005 | INR | 15.75 | 16.6 | 15.65 | 15.9 | 15.9 | +0.3 (+1.92%) | 113,329 |
| 9 Sep 2005 | INR | 16 | 16 | 15.6 | 15.6 | 15.6 | -0.35 (-2.19%) | 16,800 |
| 8 Sep 2005 | INR | 16.05 | 16.05 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 13,710 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 16 | 16.65 | 15.9 | 16 | 16 | +0.45 (+2.89%) | 32,348 |
| 5 Sep 2005 | INR | 16.95 | 17 | 15 | 15.55 | 15.55 | -0.55 (-3.42%) | 57,600 |
| 2 Sep 2005 | INR | 17.2 | 19.1 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 64,405 |
| 1 Sep 2005 | INR | 16.8 | 17.15 | 16.3 | 16.4 | 16.4 | -0.2 (-1.20%) | 45,480 |
| 31 Aug 2005 | INR | 17 | 17.2 | 16.45 | 16.6 | 16.6 | -0.2 (-1.19%) | 92,969 |
| 30 Aug 2005 | INR | 17 | 17.9 | 16.7 | 16.8 | 16.8 | -0.45 (-2.61%) | 27,275 |
