| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 11.9 | 12.35 | 11 | 12 | 12 | -0.3 (-2.44%) | 6,215 |
| 10 Oct 2005 | INR | 11.99 | 12.3 | 11.99 | 12.3 | 12.3 | +0.7 (+6.03%) | 4,164 |
| 7 Oct 2005 | INR | 11.5 | 11.97 | 11.5 | 11.6 | 11.6 | -0.01 (-0.09%) | 1,655 |
| 6 Oct 2005 | INR | 12 | 12.15 | 11.61 | 11.61 | 11.61 | -0.15 (-1.28%) | 1,100 |
| 5 Oct 2005 | INR | 11.62 | 12.7 | 11.62 | 11.76 | 11.76 | -0.73 (-5.84%) | 1,550 |
| 4 Oct 2005 | INR | 12.85 | 12.85 | 11.21 | 12.49 | 12.49 | +0.53 (+4.43%) | 2,450 |
| 3 Oct 2005 | INR | 9.8 | 11.96 | 9.8 | 11.96 | 11.96 | +1.08 (+9.93%) | 5,301 |
| 30 Sep 2005 | INR | 11 | 11.2 | 10.88 | 10.88 | 10.88 | -2.07 (-15.98%) | 9,961 |
| 29 Sep 2005 | INR | 12.5 | 13.5 | 11.5 | 12.95 | 12.95 | +0.63 (+5.11%) | 14,305 |
| 28 Sep 2005 | INR | 12.05 | 12.32 | 11.3 | 12.32 | 12.32 | +1.12 (+10.00%) | 9,600 |
| 27 Sep 2005 | INR | 11.1 | 11.5 | 11.1 | 11.2 | 11.2 | 0.0 (0.0%) | 4,491 |
| 26 Sep 2005 | INR | 10.6 | 11.2 | 10.6 | 11.2 | 11.2 | +0.3 (+2.75%) | 6,800 |
| 23 Sep 2005 | INR | 10.6 | 11.25 | 10.6 | 10.9 | 10.9 | -0.36 (-3.20%) | 7,650 |
| 22 Sep 2005 | INR | 12.05 | 12.65 | 11 | 11.26 | 11.26 | -0.74 (-6.17%) | 14,878 |
| 21 Sep 2005 | INR | 12.8 | 12.8 | 12 | 12 | 12 | -1.3 (-9.77%) | 9,414 |
| 20 Sep 2005 | INR | 12.7 | 13.8 | 12.7 | 13.3 | 13.3 | -0.65 (-4.66%) | 8,750 |
| 19 Sep 2005 | INR | 13.5 | 13.95 | 12.75 | 13.95 | 13.95 | +0.8 (+6.08%) | 13,385 |
| 16 Sep 2005 | INR | 12.51 | 13.67 | 12.51 | 13.15 | 13.15 | +0.85 (+6.91%) | 14,900 |
| 15 Sep 2005 | INR | 12.3 | 12.5 | 12.06 | 12.3 | 12.3 | +0.3 (+2.50%) | 3,000 |
| 14 Sep 2005 | INR | 12.25 | 12.84 | 12 | 12 | 12 | -0.11 (-0.91%) | 7,800 |
| 13 Sep 2005 | INR | 12 | 12.9 | 12 | 12.11 | 12.11 | +0.11 (+0.92%) | 6,850 |
| 12 Sep 2005 | INR | 12 | 12.75 | 11.77 | 12 | 12 | -0.55 (-4.38%) | 4,950 |
| 9 Sep 2005 | INR | 13.7 | 13.7 | 12.55 | 12.55 | 12.55 | -0.45 (-3.46%) | 7,499 |
| 8 Sep 2005 | INR | 12.75 | 13 | 12.5 | 13 | 13 | +0.15 (+1.17%) | 5,107 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.85 | 12.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 13.05 | 13.15 | 12.8 | 12.85 | 12.85 | 0.0 (0.0%) | 3,077 |
| 5 Sep 2005 | INR | 13.25 | 13.8 | 12.8 | 12.85 | 12.85 | -0.35 (-2.65%) | 4,550 |
| 2 Sep 2005 | INR | 13.25 | 13.75 | 13.1 | 13.2 | 13.2 | -0.25 (-1.86%) | 10,950 |
| 1 Sep 2005 | INR | 13.4 | 13.55 | 13 | 13.45 | 13.45 | +0.45 (+3.46%) | 10,263 |
