| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 17.6 | 18 | 17.55 | 17.55 | 17.55 | +0.05 (+0.29%) | 5,500 |
| 4 Oct 2005 | INR | 17.2 | 18.9 | 17.2 | 17.5 | 17.5 | -0.6 (-3.31%) | 7,100 |
| 3 Oct 2005 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 100 |
| 30 Sep 2005 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 200 |
| 29 Sep 2005 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 500 |
| 28 Sep 2005 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 2,000 |
| 27 Sep 2005 | INR | 22.05 | 22.05 | 22 | 22 | 22 | -0.9 (-3.93%) | 900 |
| 26 Sep 2005 | INR | 22.85 | 23.65 | 22.85 | 22.9 | 22.9 | -1.1 (-4.58%) | 4,000 |
| 23 Sep 2005 | INR | 24 | 24 | 24 | 24 | 24 | -1.25 (-4.95%) | 100 |
| 22 Sep 2005 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 200 |
| 21 Sep 2005 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.0 (0.0%) | 1,000 |
| 20 Sep 2005 | INR | 26 | 27.5 | 26 | 26.55 | 26.55 | -1.45 (-5.18%) | 1,900 |
| 19 Sep 2005 | INR | 26.1 | 28 | 26.1 | 28 | 28 | +0.5 (+1.82%) | 6,500 |
| 16 Sep 2005 | INR | 30 | 30 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 7,700 |
| 15 Sep 2005 | INR | 25 | 28.85 | 25 | 28 | 28 | +1.75 (+6.67%) | 10,000 |
| 14 Sep 2005 | INR | 26.1 | 27.5 | 25 | 26.25 | 26.25 | +0.25 (+0.96%) | 7,100 |
| 13 Sep 2005 | INR | 27.6 | 28.6 | 25.4 | 26 | 26 | -0.1 (-0.38%) | 38,500 |
| 12 Sep 2005 | INR | 23.95 | 26.1 | 23.6 | 26.1 | 26.1 | +2.35 (+9.89%) | 12,600 |
| 9 Sep 2005 | INR | 24 | 24.95 | 23 | 23.75 | 23.75 | -2.75 (-10.38%) | 8,500 |
| 8 Sep 2005 | INR | 26 | 27.95 | 23.9 | 26.5 | 26.5 | -0.25 (-0.93%) | 8,600 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26 | 26.8 | 25.25 | 26.75 | 26.75 | +1.15 (+4.49%) | 6,000 |
| 5 Sep 2005 | INR | 23.65 | 25.6 | 23.65 | 25.6 | 25.6 | +3.25 (+14.54%) | 22,100 |
| 2 Sep 2005 | INR | 21 | 23.65 | 19.9 | 22.35 | 22.35 | +0.85 (+3.95%) | 13,600 |
| 1 Sep 2005 | INR | 21 | 21.95 | 20.55 | 21.5 | 21.5 | +1.25 (+6.17%) | 8,500 |
| 31 Aug 2005 | INR | 20.25 | 20.7 | 20.25 | 20.25 | 20.25 | -2.25 (-10%) | 3,300 |
| 30 Aug 2005 | INR | 23.4 | 23.5 | 20.75 | 22.5 | 22.5 | +0.9 (+4.17%) | 3,800 |
| 29 Aug 2005 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +0.15 (+0.70%) | 100 |
| 26 Aug 2005 | INR | 22.9 | 22.95 | 21.25 | 21.45 | 21.45 | -0.55 (-2.50%) | 4,300 |
| 25 Aug 2005 | INR | 23.9 | 23.9 | 20.5 | 22 | 22 | +0.2 (+0.92%) | 1,900 |
