| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 7.6 | 8 | 7.4 | 7.6 | 7.6 | 0.0 (0.0%) | 20,718 |
| 19 Sep 2005 | INR | 7.43 | 8.45 | 7.43 | 7.6 | 7.6 | -0.65 (-7.88%) | 5,216 |
| 16 Sep 2005 | INR | 7.73 | 8.25 | 7.72 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,738 |
| 15 Sep 2005 | INR | 8.31 | 8.4 | 8 | 8.24 | 8.24 | +0.04 (+0.49%) | 8,440 |
| 14 Sep 2005 | INR | 8 | 8.65 | 8 | 8.2 | 8.2 | -0.7 (-7.87%) | 5,720 |
| 13 Sep 2005 | INR | 8.17 | 9.1 | 8.17 | 8.9 | 8.9 | +0.24 (+2.77%) | 3,750 |
| 12 Sep 2005 | INR | 7.85 | 8.74 | 7.8 | 8.66 | 8.66 | +0.91 (+11.74%) | 12,950 |
| 9 Sep 2005 | INR | 9 | 9 | 7.75 | 7.75 | 7.75 | -0.91 (-10.51%) | 17,986 |
| 8 Sep 2005 | INR | 8.3 | 8.66 | 7.75 | 8.66 | 8.66 | +0.78 (+9.90%) | 17,425 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 8.1 | 8.45 | 7.83 | 7.88 | 7.88 | -0.82 (-9.43%) | 19,500 |
| 5 Sep 2005 | INR | 8 | 8.8 | 7.9 | 8.7 | 8.7 | +0.55 (+6.75%) | 20,900 |
| 2 Sep 2005 | INR | 8.7 | 9.2 | 8.05 | 8.15 | 8.15 | -0.79 (-8.84%) | 33,500 |
| 1 Sep 2005 | INR | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | -0.9 (-9.15%) | 19,400 |
| 31 Aug 2005 | INR | 10.55 | 10.55 | 9.84 | 9.84 | 9.84 | -1.06 (-9.72%) | 22,473 |
| 30 Aug 2005 | INR | 11 | 11.5 | 10 | 10.9 | 10.9 | +0.15 (+1.40%) | 54,265 |
| 29 Aug 2005 | INR | 11.5 | 11.5 | 10 | 10.75 | 10.75 | +0.82 (+8.26%) | 48,801 |
| 26 Aug 2005 | INR | 9.93 | 9.93 | 9.7 | 9.93 | 9.93 | +1.65 (+19.93%) | 65,934 |
| 25 Aug 2005 | INR | 6.9 | 8.28 | 6.75 | 8.28 | 8.28 | +1.38 (+20%) | 52,095 |
| 24 Aug 2005 | INR | 7.6 | 7.6 | 6.2 | 6.9 | 6.9 | -0.3 (-4.17%) | 25,988 |
| 23 Aug 2005 | INR | 7.77 | 7.77 | 6.51 | 7.2 | 7.2 | +0.72 (+11.11%) | 105,218 |
| 22 Aug 2005 | INR | 6.3 | 6.48 | 6 | 6.48 | 6.48 | +1.08 (+20%) | 36,587 |
| 19 Aug 2005 | INR | 4.11 | 5.4 | 4.11 | 5.4 | 5.4 | +0.9 (+20%) | 27,126 |
| 18 Aug 2005 | INR | 4.91 | 4.91 | 4 | 4.5 | 4.5 | -0.46 (-9.27%) | 18,900 |
| 17 Aug 2005 | INR | 4.9 | 5.1 | 4.9 | 4.96 | 4.96 | +0.2 (+4.20%) | 9,825 |
| 16 Aug 2005 | INR | 4.63 | 5 | 4.63 | 4.76 | 4.76 | -0.44 (-8.46%) | 1,238 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 6 | 6 | 4.59 | 5.2 | 5.2 | +0.2 (+4%) | 4,950 |
| 11 Aug 2005 | INR | 4.61 | 5.08 | 4.6 | 5 | 5 | -0.09 (-1.77%) | 2,756 |
| 10 Aug 2005 | INR | 4.99 | 5.09 | 4.3 | 5.09 | 5.09 | +0.82 (+19.20%) | 18,150 |
