| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 4.8 | 5 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 1,900 |
| 7 Oct 2005 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 2,000 |
| 6 Oct 2005 | INR | 5.3 | 5.3 | 4.8 | 5.3 | 5.3 | +0.25 (+4.95%) | 5,910 |
| 5 Oct 2005 | INR | 5.05 | 5.41 | 4.91 | 5.05 | 5.05 | -0.11 (-2.13%) | 9,325 |
| 4 Oct 2005 | INR | 5.16 | 5.45 | 5.16 | 5.16 | 5.16 | -0.27 (-4.97%) | 9,475 |
| 3 Oct 2005 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 2,700 |
| 30 Sep 2005 | INR | 6.2 | 6.2 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 760 |
| 29 Sep 2005 | INR | 6.24 | 6.24 | 5.93 | 6 | 6 | -0.24 (-3.85%) | 6,460 |
| 28 Sep 2005 | INR | 5.7 | 6.24 | 5.67 | 6.24 | 6.24 | +0.24 (+4%) | 5,675 |
| 27 Sep 2005 | INR | 6 | 6.2 | 5.64 | 6 | 6 | +0.07 (+1.18%) | 8,700 |
| 26 Sep 2005 | INR | 6.52 | 6.52 | 5.9 | 5.93 | 5.93 | -0.28 (-4.51%) | 9,200 |
| 23 Sep 2005 | INR | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32 (-4.90%) | 5,650 |
| 22 Sep 2005 | INR | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.34 (-4.95%) | 750 |
| 21 Sep 2005 | INR | 6.9 | 6.9 | 6.87 | 6.87 | 6.87 | -0.38 (-5.24%) | 8,660 |
| 20 Sep 2005 | INR | 7 | 7.25 | 6.9 | 7.25 | 7.25 | -0.45 (-5.84%) | 8,900 |
| 19 Sep 2005 | INR | 7.4 | 7.9 | 7.01 | 7.7 | 7.7 | +0.2 (+2.67%) | 23,001 |
| 16 Sep 2005 | INR | 7.89 | 7.9 | 7.35 | 7.5 | 7.5 | -0.06 (-0.79%) | 15,780 |
| 15 Sep 2005 | INR | 7.75 | 8 | 7.5 | 7.56 | 7.56 | -0.44 (-5.50%) | 24,050 |
| 14 Sep 2005 | INR | 8.2 | 8.5 | 7.75 | 8 | 8 | 0.0 (0.0%) | 18,396 |
| 13 Sep 2005 | INR | 8.3 | 8.3 | 7.75 | 8 | 8 | -0.05 (-0.62%) | 18,500 |
| 12 Sep 2005 | INR | 7.82 | 8.7 | 7.82 | 8.05 | 8.05 | -0.03 (-0.37%) | 16,535 |
| 9 Sep 2005 | INR | 8.51 | 8.75 | 8.03 | 8.08 | 8.08 | -0.07 (-0.86%) | 20,755 |
| 8 Sep 2005 | INR | 8.3 | 8.5 | 7.83 | 8.15 | 8.15 | -0.05 (-0.61%) | 24,962 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 8.26 | 8.5 | 8.12 | 8.2 | 8.2 | -0.08 (-0.97%) | 8,688 |
| 5 Sep 2005 | INR | 8.75 | 8.75 | 8.26 | 8.28 | 8.28 | -0.15 (-1.78%) | 24,630 |
| 2 Sep 2005 | INR | 8.4 | 8.85 | 8.4 | 8.43 | 8.43 | -0.45 (-5.07%) | 14,750 |
| 1 Sep 2005 | INR | 8.86 | 9.3 | 8.35 | 8.88 | 8.88 | +0.63 (+7.64%) | 24,250 |
| 31 Aug 2005 | INR | 8.5 | 8.5 | 8.01 | 8.25 | 8.25 | -0.16 (-1.90%) | 24,631 |
| 30 Aug 2005 | INR | 8.75 | 8.9 | 8.4 | 8.41 | 8.41 | -0.08 (-0.94%) | 31,595 |
