| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 0 | 0 | 0 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
| 27 Sep 2005 | INR | 6.09 | 6.5 | 6.08 | 6.5 | 6.5 | +0.16 (+2.52%) | 600 |
| 26 Sep 2005 | INR | 6.33 | 6.37 | 6.33 | 6.34 | 6.34 | -0.32 (-4.80%) | 1,600 |
| 23 Sep 2005 | INR | 6.7 | 6.7 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 1,450 |
| 22 Sep 2005 | INR | 7.35 | 7.35 | 7 | 7 | 7 | -0.36 (-4.89%) | 400 |
| 21 Sep 2005 | INR | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.35 (-4.54%) | 1,200 |
| 20 Sep 2005 | INR | 7.72 | 7.75 | 7.71 | 7.71 | 7.71 | -0.85 (-9.93%) | 4,100 |
| 19 Sep 2005 | INR | 8.66 | 8.7 | 8.56 | 8.56 | 8.56 | -0.94 (-9.89%) | 2,749 |
| 16 Sep 2005 | INR | 10 | 10.13 | 9.07 | 9.5 | 9.5 | +0.27 (+2.93%) | 7,676 |
| 15 Sep 2005 | INR | 9.22 | 9.23 | 8.35 | 9.23 | 9.23 | +0.83 (+9.88%) | 14,500 |
| 14 Sep 2005 | INR | 7.89 | 8.4 | 7.89 | 8.4 | 8.4 | +0.76 (+9.95%) | 11,901 |
| 13 Sep 2005 | INR | 6.78 | 7.76 | 6.78 | 7.64 | 7.64 | +0.64 (+9.14%) | 6,220 |
| 12 Sep 2005 | INR | 7.65 | 7.67 | 6.3 | 7 | 7 | 0.0 (0.0%) | 5,881 |
| 9 Sep 2005 | INR | 7.21 | 7.91 | 6.86 | 7 | 7 | -0.21 (-2.91%) | 7,200 |
| 8 Sep 2005 | INR | 7.05 | 7.93 | 7.05 | 7.21 | 7.21 | 0.0 (0.0%) | 2,600 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.32 (-4.25%) | 500 |
| 5 Sep 2005 | INR | 8.09 | 8.2 | 7.5 | 7.53 | 7.53 | +0.03 (+0.40%) | 4,600 |
| 2 Sep 2005 | INR | 7.4 | 7.5 | 7.31 | 7.5 | 7.5 | -0.06 (-0.79%) | 700 |
| 1 Sep 2005 | INR | 7.26 | 8.05 | 7.26 | 7.56 | 7.56 | -0.24 (-3.08%) | 2,400 |
| 31 Aug 2005 | INR | 8.2 | 8.2 | 7.56 | 7.8 | 7.8 | -0.2 (-2.50%) | 2,300 |
| 30 Aug 2005 | INR | 8.5 | 8.51 | 8 | 8 | 8 | +0.09 (+1.14%) | 4,650 |
| 29 Aug 2005 | INR | 7.8 | 7.91 | 7.37 | 7.91 | 7.91 | +0.71 (+9.86%) | 6,792 |
| 26 Aug 2005 | INR | 7.25 | 7.25 | 6.62 | 7.2 | 7.2 | +0.59 (+8.93%) | 2,725 |
| 25 Aug 2005 | INR | 6.6 | 7 | 6.6 | 6.61 | 6.61 | -0.34 (-4.89%) | 4,400 |
| 24 Aug 2005 | INR | 7.7 | 7.9 | 6.8 | 6.95 | 6.95 | -0.3 (-4.14%) | 5,501 |
| 23 Aug 2005 | INR | 7.42 | 7.42 | 7.25 | 7.25 | 7.25 | +0.5 (+7.41%) | 590 |
| 22 Aug 2005 | INR | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 1,300 |
| 19 Aug 2005 | INR | 6.59 | 7.55 | 6.59 | 6.7 | 6.7 | -0.55 (-7.59%) | 320 |
| 18 Aug 2005 | INR | 7.25 | 7.25 | 6.4 | 7.25 | 7.25 | +0.25 (+3.57%) | 6,309 |
