| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 4.75 | 4.9 | 4.49 | 4.83 | 4.83 | +0.11 (+2.33%) | 11,543 |
| 18 Oct 2005 | INR | 4.75 | 5.04 | 4.7 | 4.72 | 4.72 | -0.27 (-5.41%) | 14,148 |
| 17 Oct 2005 | INR | 5 | 5.1 | 4.64 | 4.99 | 4.99 | -0.02 (-0.40%) | 12,065 |
| 14 Oct 2005 | INR | 4.68 | 5.01 | 4.67 | 5.01 | 5.01 | +0.23 (+4.81%) | 22,569 |
| 13 Oct 2005 | INR | 5.44 | 5.47 | 4.78 | 4.78 | 4.78 | -0.66 (-12.13%) | 26,513 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 5.6 | 5.6 | 5.13 | 5.44 | 5.44 | -0.11 (-1.98%) | 15,453 |
| 10 Oct 2005 | INR | 5.7 | 6.39 | 5.55 | 5.55 | 5.55 | -0.45 (-7.50%) | 6,800 |
| 7 Oct 2005 | INR | 6.23 | 6.23 | 5.68 | 6 | 6 | 0.0 (0.0%) | 21,288 |
| 6 Oct 2005 | INR | 5.91 | 6 | 5.79 | 6 | 6 | +0.09 (+1.52%) | 8,900 |
| 5 Oct 2005 | INR | 5.66 | 6.2 | 5.66 | 5.91 | 5.91 | -0.03 (-0.51%) | 20,806 |
| 4 Oct 2005 | INR | 6.05 | 6.24 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 25,773 |
| 3 Oct 2005 | INR | 6.24 | 6.65 | 6.24 | 6.25 | 6.25 | -0.31 (-4.73%) | 17,810 |
| 30 Sep 2005 | INR | 6.56 | 6.6 | 6.56 | 6.56 | 6.56 | -0.34 (-4.93%) | 9,376 |
| 29 Sep 2005 | INR | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 8,865 |
| 28 Sep 2005 | INR | 7.76 | 7.77 | 7.1 | 7.25 | 7.25 | -0.16 (-2.16%) | 29,486 |
| 27 Sep 2005 | INR | 7.41 | 7.41 | 7.16 | 7.41 | 7.41 | +0.27 (+3.78%) | 21,850 |
| 26 Sep 2005 | INR | 6.89 | 7.14 | 6.55 | 7.14 | 7.14 | +0.25 (+3.63%) | 47,697 |
| 23 Sep 2005 | INR | 6.91 | 7.01 | 6.89 | 6.89 | 6.89 | -0.36 (-4.97%) | 34,300 |
| 22 Sep 2005 | INR | 7.25 | 7.95 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 53,269 |
| 21 Sep 2005 | INR | 8 | 8 | 7.63 | 7.63 | 7.63 | -0.4 (-4.98%) | 16,025 |
| 20 Sep 2005 | INR | 8.5 | 8.5 | 8.03 | 8.03 | 8.03 | -0.31 (-3.72%) | 44,664 |
| 19 Sep 2005 | INR | 9.11 | 9.11 | 8.25 | 8.34 | 8.34 | -0.34 (-3.92%) | 210,699 |
| 16 Sep 2005 | INR | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | +0.41 (+4.96%) | 28,146 |
| 15 Sep 2005 | INR | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | +0.39 (+4.95%) | 18,551 |
| 14 Sep 2005 | INR | 7.88 | 7.88 | 7.85 | 7.88 | 7.88 | +0.37 (+4.93%) | 39,151 |
| 13 Sep 2005 | INR | 7.23 | 7.95 | 7.23 | 7.51 | 7.51 | -0.1 (-1.31%) | 302,449 |
| 12 Sep 2005 | INR | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | -0.39 (-4.88%) | 33,001 |
| 9 Sep 2005 | INR | 8.01 | 8.01 | 8 | 8 | 8 | -0.42 (-4.99%) | 27,314 |
| 8 Sep 2005 | INR | 8.51 | 8.51 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 44,130 |
