| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 8 | 8.12 | 8 | 8.03 | 8.03 | -0.28 (-3.37%) | 1,320 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | -0.38 (-4.37%) | 3,050 |
| 10 Oct 2005 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | +0.32 (+3.82%) | 29 |
| 7 Oct 2005 | INR | 8.5 | 8.5 | 8.36 | 8.37 | 8.37 | -0.42 (-4.78%) | 1,400 |
| 6 Oct 2005 | INR | 8.5 | 8.79 | 8.25 | 8.79 | 8.79 | +0.39 (+4.64%) | 1,300 |
| 5 Oct 2005 | INR | 8.45 | 8.45 | 8.15 | 8.4 | 8.4 | +0.35 (+4.35%) | 11,540 |
| 4 Oct 2005 | INR | 8 | 8.29 | 7.75 | 8.05 | 8.05 | +0.15 (+1.90%) | 5,080 |
| 3 Oct 2005 | INR | 7.75 | 8 | 7.75 | 7.9 | 7.9 | -0.25 (-3.07%) | 7,810 |
| 30 Sep 2005 | INR | 8.16 | 8.2 | 8.15 | 8.15 | 8.15 | -0.41 (-4.79%) | 5,050 |
| 29 Sep 2005 | INR | 8.56 | 8.65 | 8.56 | 8.56 | 8.56 | -0.44 (-4.89%) | 7,750 |
| 28 Sep 2005 | INR | 9.58 | 9.58 | 8.69 | 9 | 9 | -0.13 (-1.42%) | 5,830 |
| 27 Sep 2005 | INR | 9.95 | 9.95 | 9.13 | 9.13 | 9.13 | -0.51 (-5.29%) | 8,130 |
| 26 Sep 2005 | INR | 8.74 | 9.64 | 8.74 | 9.64 | 9.64 | +0.45 (+4.90%) | 7,406 |
| 23 Sep 2005 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.48 (-4.96%) | 5,600 |
| 22 Sep 2005 | INR | 10.05 | 10.05 | 9.67 | 9.67 | 9.67 | -0.5 (-4.92%) | 5,950 |
| 21 Sep 2005 | INR | 11 | 11 | 10.17 | 10.17 | 10.17 | -0.83 (-7.55%) | 6,900 |
| 20 Sep 2005 | INR | 10.56 | 11 | 10.56 | 11 | 11 | +0.3 (+2.80%) | 9,915 |
| 19 Sep 2005 | INR | 11.4 | 11.5 | 10.7 | 10.7 | 10.7 | -0.35 (-3.17%) | 9,015 |
| 16 Sep 2005 | INR | 10.51 | 11.6 | 10.51 | 11.05 | 11.05 | -0.15 (-1.34%) | 15,310 |
| 15 Sep 2005 | INR | 9.32 | 11.39 | 9.32 | 11.2 | 11.2 | +0.17 (+1.54%) | 5,166 |
| 14 Sep 2005 | INR | 10.61 | 11.3 | 10.61 | 11.03 | 11.03 | -0.07 (-0.63%) | 7,795 |
| 13 Sep 2005 | INR | 10.47 | 11.4 | 10.45 | 11.1 | 11.1 | +0.11 (+1.00%) | 7,550 |
| 12 Sep 2005 | INR | 10.5 | 11.2 | 10.5 | 10.99 | 10.99 | -0.21 (-1.87%) | 7,190 |
| 9 Sep 2005 | INR | 10.61 | 12 | 10.61 | 11.2 | 11.2 | 0.0 (0.0%) | 11,650 |
| 8 Sep 2005 | INR | 11.11 | 11.9 | 11.1 | 11.2 | 11.2 | +0.17 (+1.54%) | 9,795 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 11.03 | 11.03 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12.5 | 12.5 | 10.51 | 11.03 | 11.03 | -0.77 (-6.53%) | 21,464 |
| 5 Sep 2005 | INR | 12.74 | 12.74 | 11.7 | 11.8 | 11.8 | -0.2 (-1.67%) | 13,434 |
| 2 Sep 2005 | INR | 12.05 | 12.45 | 11.6 | 12 | 12 | 0.0 (0.0%) | 26,265 |
