| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 3.11 | 3.24 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 1,400 |
| 6 Oct 2005 | INR | 3.2 | 3.2 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 4,100 |
| 5 Oct 2005 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 800 |
| 4 Oct 2005 | INR | 3.33 | 3.5 | 3.33 | 3.44 | 3.44 | -0.06 (-1.71%) | 9,000 |
| 3 Oct 2005 | INR | 3.31 | 3.62 | 3.3 | 3.5 | 3.5 | +0.03 (+0.86%) | 2,250 |
| 30 Sep 2005 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 3,366 |
| 29 Sep 2005 | INR | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.16 (-4.20%) | 3,350 |
| 28 Sep 2005 | INR | 3.81 | 4 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 2,170 |
| 27 Sep 2005 | INR | 3.94 | 4.05 | 3.94 | 4 | 4 | -0.14 (-3.38%) | 6,800 |
| 26 Sep 2005 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.35 (-7.80%) | 8,400 |
| 23 Sep 2005 | INR | 4.19 | 4.5 | 4.19 | 4.49 | 4.49 | +0.09 (+2.05%) | 4,250 |
| 22 Sep 2005 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 300 |
| 21 Sep 2005 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.37 (-7.40%) | 3,550 |
| 20 Sep 2005 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.1 (-1.96%) | 4,893 |
| 19 Sep 2005 | INR | 5.37 | 5.37 | 5 | 5.1 | 5.1 | +0.27 (+5.59%) | 6,428 |
| 16 Sep 2005 | INR | 5 | 5 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 8,400 |
| 15 Sep 2005 | INR | 4.9 | 5.2 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 9,400 |
| 14 Sep 2005 | INR | 5.5 | 5.5 | 4.8 | 4.8 | 4.8 | -0.14 (-2.83%) | 13,000 |
| 13 Sep 2005 | INR | 5 | 5 | 4.61 | 4.94 | 4.94 | -0.18 (-3.52%) | 10,600 |
| 12 Sep 2005 | INR | 4.75 | 5.2 | 4.75 | 5.12 | 5.12 | -0.03 (-0.58%) | 6,650 |
| 9 Sep 2005 | INR | 5.24 | 5.24 | 4.7 | 5.15 | 5.15 | -0.25 (-4.63%) | 7,285 |
| 8 Sep 2005 | INR | 5.95 | 5.95 | 5 | 5.4 | 5.4 | +0.15 (+2.86%) | 9,449 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 5.75 | 5.95 | 5.01 | 5.25 | 5.25 | -0.55 (-9.48%) | 17,616 |
| 5 Sep 2005 | INR | 6.1 | 6.6 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 18,881 |
| 2 Sep 2005 | INR | 5.85 | 6.25 | 5.85 | 5.9 | 5.9 | -0.2 (-3.28%) | 9,519 |
| 1 Sep 2005 | INR | 6.05 | 6.5 | 5.82 | 6.1 | 6.1 | +0.1 (+1.67%) | 39,400 |
| 31 Aug 2005 | INR | 6.15 | 6.85 | 5.5 | 6 | 6 | -0.95 (-13.67%) | 42,200 |
| 30 Aug 2005 | INR | 6.75 | 7.73 | 6.5 | 6.95 | 6.95 | +0.5 (+7.75%) | 30,984 |
| 29 Aug 2005 | INR | 6.4 | 6.45 | 6 | 6.45 | 6.45 | +1.07 (+19.89%) | 29,957 |
