| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | INR | 8.25 | 8.89 | 8.25 | 8.49 | 8.49 | -0.21 (-2.41%) | 2,670 |
| 16 Sep 2005 | INR | 9.95 | 9.95 | 8.6 | 8.7 | 8.7 | -1.03 (-10.59%) | 8,900 |
| 15 Sep 2005 | INR | 8.11 | 9.73 | 8.11 | 9.73 | 9.73 | +1.13 (+13.14%) | 35,602 |
| 14 Sep 2005 | INR | 8.5 | 8.97 | 8.4 | 8.6 | 8.6 | -0.59 (-6.42%) | 28,040 |
| 13 Sep 2005 | INR | 9 | 9.25 | 8.2 | 9.19 | 9.19 | +0.74 (+8.76%) | 56,751 |
| 12 Sep 2005 | INR | 7.15 | 8.46 | 7.15 | 8.45 | 8.45 | +1.45 (+20.71%) | 74,210 |
| 9 Sep 2005 | INR | 7 | 7.24 | 6.9 | 7 | 7 | -0.3 (-4.11%) | 2,898 |
| 8 Sep 2005 | INR | 6.81 | 7.5 | 6.81 | 7.3 | 7.3 | +0.1 (+1.39%) | 5,900 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 8.2 | 8.2 | 7.05 | 7.2 | 7.2 | -0.15 (-2.04%) | 12,000 |
| 5 Sep 2005 | INR | 6.8 | 7.57 | 6.8 | 7.35 | 7.35 | -0.15 (-2%) | 11,000 |
| 2 Sep 2005 | INR | 7.65 | 7.95 | 7.4 | 7.5 | 7.5 | -0.31 (-3.97%) | 13,005 |
| 1 Sep 2005 | INR | 9 | 9 | 7.55 | 7.81 | 7.81 | -0.21 (-2.62%) | 18,320 |
| 31 Aug 2005 | INR | 7.49 | 8.04 | 6.36 | 8.02 | 8.02 | +1.32 (+19.70%) | 42,785 |
| 30 Aug 2005 | INR | 8.2 | 8.2 | 6.7 | 6.7 | 6.7 | -1.05 (-13.55%) | 17,433 |
| 29 Aug 2005 | INR | 8 | 8.1 | 7.1 | 7.75 | 7.75 | +0.96 (+14.14%) | 13,672 |
| 26 Aug 2005 | INR | 6.6 | 6.79 | 6.13 | 6.79 | 6.79 | +1.13 (+19.96%) | 29,976 |
| 25 Aug 2005 | INR | 4 | 5.66 | 4 | 5.66 | 5.66 | +0.94 (+19.92%) | 39,140 |
| 24 Aug 2005 | INR | 4.75 | 5 | 4.51 | 4.72 | 4.72 | +0.02 (+0.43%) | 17,810 |
| 23 Aug 2005 | INR | 5.46 | 5.46 | 4.56 | 4.7 | 4.7 | +0.1 (+2.17%) | 8,612 |
| 22 Aug 2005 | INR | 4.6 | 4.98 | 4.49 | 4.6 | 4.6 | -0.84 (-15.44%) | 61,721 |
| 19 Aug 2005 | INR | 5.53 | 5.53 | 4.52 | 5.44 | 5.44 | +0.84 (+18.26%) | 462 |
| 18 Aug 2005 | INR | 5.24 | 5.24 | 4.6 | 4.6 | 4.6 | -0.25 (-5.15%) | 4,107 |
| 17 Aug 2005 | INR | 4.15 | 4.85 | 4.15 | 4.85 | 4.85 | +0.05 (+1.04%) | 3,752 |
| 16 Aug 2005 | INR | 5.52 | 5.52 | 4.8 | 4.8 | 4.8 | +0.3 (+6.67%) | 8,511 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 5.68 | 5.68 | 4.13 | 4.5 | 4.5 | -0.25 (-5.26%) | 2,957 |
| 11 Aug 2005 | INR | 5.48 | 5.48 | 4.31 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,840 |
| 10 Aug 2005 | INR | 5.5 | 5.5 | 4.5 | 4.74 | 4.74 | +0.15 (+3.27%) | 5,630 |
| 9 Aug 2005 | INR | 5.51 | 5.51 | 4.31 | 4.59 | 4.59 | -0.01 (-0.22%) | 4,960 |
