| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 5 | 5.52 | 5 | 5.12 | 5.12 | -0.14 (-2.66%) | 69,026 |
| 29 Sep 2005 | INR | 5.44 | 5.5 | 5.26 | 5.26 | 5.26 | -0.27 (-4.88%) | 29,649 |
| 28 Sep 2005 | INR | 5.7 | 5.84 | 5.52 | 5.53 | 5.53 | -0.27 (-4.66%) | 57,299 |
| 27 Sep 2005 | INR | 5.5 | 5.85 | 5.31 | 5.8 | 5.8 | +0.22 (+3.94%) | 82,357 |
| 26 Sep 2005 | INR | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 63,910 |
| 23 Sep 2005 | INR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.3 (-4.86%) | 7,050 |
| 22 Sep 2005 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.29 (-4.49%) | 19,230 |
| 21 Sep 2005 | INR | 6.5 | 6.7 | 6.46 | 6.46 | 6.46 | -0.32 (-4.72%) | 53,950 |
| 20 Sep 2005 | INR | 7.51 | 7.51 | 6.78 | 6.78 | 6.78 | -0.75 (-9.96%) | 102,381 |
| 19 Sep 2005 | INR | 7.48 | 8.27 | 7.48 | 7.53 | 7.53 | -0.77 (-9.28%) | 160,159 |
| 16 Sep 2005 | INR | 8.75 | 9 | 8.2 | 8.3 | 8.3 | -0.7 (-7.78%) | 54,383 |
| 15 Sep 2005 | INR | 9.5 | 9.74 | 8.75 | 9 | 9 | 0.0 (0.0%) | 62,099 |
| 14 Sep 2005 | INR | 8.32 | 9 | 8.3 | 9 | 9 | +0.75 (+9.09%) | 77,084 |
| 13 Sep 2005 | INR | 8.1 | 8.5 | 8.1 | 8.25 | 8.25 | -0.64 (-7.20%) | 49,370 |
| 12 Sep 2005 | INR | 8 | 9.34 | 8 | 8.89 | 8.89 | +0.17 (+1.95%) | 38,675 |
| 9 Sep 2005 | INR | 9.25 | 9.25 | 8.35 | 8.72 | 8.72 | -0.38 (-4.18%) | 53,513 |
| 8 Sep 2005 | INR | 9.89 | 10 | 8.98 | 9.1 | 9.1 | -0.28 (-2.99%) | 38,750 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 10.45 | 10.5 | 9.15 | 9.38 | 9.38 | -0.03 (-0.32%) | 48,495 |
| 5 Sep 2005 | INR | 10.49 | 10.49 | 9.41 | 9.41 | 9.41 | -0.21 (-2.18%) | 79,028 |
| 2 Sep 2005 | INR | 10.05 | 10.28 | 9.16 | 9.62 | 9.62 | -0.38 (-3.80%) | 80,420 |
| 1 Sep 2005 | INR | 10.25 | 10.4 | 9.65 | 10 | 10 | 0.0 (0.0%) | 71,220 |
| 31 Aug 2005 | INR | 10.75 | 10.98 | 9.85 | 10 | 10 | -0.2 (-1.96%) | 102,243 |
| 30 Aug 2005 | INR | 10.8 | 11 | 10.1 | 10.2 | 10.2 | +0.18 (+1.80%) | 131,521 |
| 29 Aug 2005 | INR | 9.75 | 10.18 | 9.2 | 10.02 | 10.02 | +0.15 (+1.52%) | 162,469 |
| 26 Aug 2005 | INR | 10.6 | 10.6 | 9.3 | 9.87 | 9.87 | -0.09 (-0.90%) | 106,450 |
| 25 Aug 2005 | INR | 10.4 | 10.4 | 9.15 | 9.96 | 9.96 | +0.29 (+3.00%) | 92,578 |
| 24 Aug 2005 | INR | 10.2 | 10.5 | 9.15 | 9.67 | 9.67 | -0.15 (-1.53%) | 135,696 |
| 23 Aug 2005 | INR | 10.65 | 10.94 | 9.6 | 9.82 | 9.82 | -0.13 (-1.31%) | 392,165 |
| 22 Aug 2005 | INR | 9.9 | 9.95 | 9.9 | 9.95 | 9.95 | +0.9 (+9.94%) | 132,333 |
