| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.19 (-4.79%) | 2,050 |
| 5 Oct 2005 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.2 (-4.80%) | 31,150 |
| 4 Oct 2005 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.21 (-4.79%) | 750 |
| 3 Oct 2005 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.22 (-4.78%) | 75 |
| 30 Sep 2005 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 2,675 |
| 29 Sep 2005 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 1,400 |
| 28 Sep 2005 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 1,350 |
| 27 Sep 2005 | INR | 5.35 | 5.8 | 5.35 | 5.35 | 5.35 | -0.28 (-4.97%) | 49,268 |
| 26 Sep 2005 | INR | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.29 (-4.90%) | 1,204 |
| 23 Sep 2005 | INR | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.31 (-4.98%) | 1,300 |
| 22 Sep 2005 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32 (-4.89%) | 23 |
| 21 Sep 2005 | INR | 6.6 | 6.7 | 6.55 | 6.55 | 6.55 | -0.34 (-4.93%) | 38,650 |
| 20 Sep 2005 | INR | 7 | 7.55 | 6.81 | 6.89 | 6.89 | -0.76 (-9.93%) | 49,125 |
| 19 Sep 2005 | INR | 8 | 8.1 | 6.5 | 7.65 | 7.65 | -0.41 (-5.09%) | 47,503 |
| 16 Sep 2005 | INR | 7.45 | 8.3 | 7.45 | 8.06 | 8.06 | +0.72 (+9.81%) | 62,405 |
| 15 Sep 2005 | INR | 7 | 7.4 | 7 | 7.34 | 7.34 | +0.22 (+3.09%) | 42,640 |
| 14 Sep 2005 | INR | 7.04 | 7.22 | 6.83 | 7.12 | 7.12 | +0.2 (+2.89%) | 56,846 |
| 13 Sep 2005 | INR | 7.2 | 7.2 | 6.64 | 6.92 | 6.92 | -0.09 (-1.28%) | 58,427 |
| 12 Sep 2005 | INR | 6.26 | 7.15 | 6.26 | 7.01 | 7.01 | +0.81 (+13.06%) | 66,335 |
| 9 Sep 2005 | INR | 6.66 | 6.95 | 6.2 | 6.2 | 6.2 | -1.1 (-15.07%) | 46,695 |
| 8 Sep 2005 | INR | 7.4 | 7.99 | 6.67 | 7.3 | 7.3 | -0.1 (-1.35%) | 83,645 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 6.3 | 7.4 | 6.21 | 7.4 | 7.4 | +1.23 (+19.94%) | 134,189 |
| 5 Sep 2005 | INR | 6.5 | 6.65 | 5.12 | 6.17 | 6.17 | +0.44 (+7.68%) | 82,323 |
| 2 Sep 2005 | INR | 6.01 | 6.35 | 5.01 | 5.73 | 5.73 | -0.07 (-1.21%) | 38,777 |
| 1 Sep 2005 | INR | 6.7 | 6.9 | 5.03 | 5.8 | 5.8 | -0.22 (-3.65%) | 65,665 |
| 31 Aug 2005 | INR | 6.06 | 6.88 | 5.6 | 6.02 | 6.02 | +0.12 (+2.03%) | 163,020 |
| 30 Aug 2005 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.98 (+19.92%) | 32,755 |
| 29 Aug 2005 | INR | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | +0.82 (+20%) | 30,733 |
| 26 Aug 2005 | INR | 4.74 | 4.75 | 4 | 4.1 | 4.1 | -0.1 (-2.38%) | 23,325 |
