| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 500 |
| 28 Sep 2005 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.27 (+4.90%) | 200 |
| 27 Sep 2005 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.26 (+4.95%) | 100 |
| 26 Sep 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.17 (-3.14%) | 1,000 |
| 23 Sep 2005 | INR | 0 | 0 | 0 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | INR | 5.42 | 5.9 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 5,300 |
| 21 Sep 2005 | INR | 6 | 6.24 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 51,500 |
| 20 Sep 2005 | INR | 6.1 | 6.1 | 5.35 | 6 | 6 | -0.1 (-1.64%) | 39,050 |
| 19 Sep 2005 | INR | 6 | 6.1 | 5.67 | 6.1 | 6.1 | +0.1 (+1.67%) | 27,550 |
| 16 Sep 2005 | INR | 5.9 | 6.2 | 5.5 | 6 | 6 | 0.0 (0.0%) | 16,100 |
| 15 Sep 2005 | INR | 5.75 | 6 | 5.25 | 6 | 6 | +0.3 (+5.26%) | 40,000 |
| 14 Sep 2005 | INR | 6 | 6 | 5.7 | 5.7 | 5.7 | -0.31 (-5.16%) | 4,000 |
| 13 Sep 2005 | INR | 6.01 | 6.25 | 6 | 6.01 | 6.01 | -0.24 (-3.84%) | 5,950 |
| 12 Sep 2005 | INR | 6.75 | 6.75 | 6 | 6.25 | 6.25 | +0.25 (+4.17%) | 6,700 |
| 9 Sep 2005 | INR | 6.55 | 6.75 | 6 | 6 | 6 | 0.0 (0.0%) | 7,000 |
| 8 Sep 2005 | INR | 7 | 7 | 6 | 6 | 6 | -1.4 (-18.92%) | 18,100 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 8.37 | 8.5 | 7.4 | 7.4 | 7.4 | -1.3 (-14.94%) | 7,225 |
| 5 Sep 2005 | INR | 7.05 | 8.75 | 7.05 | 8.7 | 8.7 | +1.35 (+18.37%) | 3,024 |
| 2 Sep 2005 | INR | 8.5 | 8.9 | 7.35 | 7.35 | 7.35 | -1.95 (-20.97%) | 7,324 |
| 1 Sep 2005 | INR | 8.6 | 10.2 | 8.6 | 9.3 | 9.3 | +0.3 (+3.33%) | 11,451 |
| 31 Aug 2005 | INR | 7.7 | 9 | 7.55 | 9 | 9 | +1.5 (+20%) | 15,400 |
| 30 Aug 2005 | INR | 6.81 | 7.5 | 6.81 | 7.5 | 7.5 | +0.3 (+4.17%) | 3,600 |
| 29 Aug 2005 | INR | 7.12 | 7.2 | 6.6 | 7.2 | 7.2 | +1.2 (+20%) | 9,344 |
| 26 Aug 2005 | INR | 7.45 | 7.45 | 5.8 | 6 | 6 | -0.47 (-7.26%) | 14,887 |
| 25 Aug 2005 | INR | 6.6 | 6.6 | 6.01 | 6.47 | 6.47 | -0.33 (-4.85%) | 5,700 |
| 24 Aug 2005 | INR | 7.19 | 7.19 | 6 | 6.8 | 6.8 | +0.68 (+11.11%) | 6,805 |
| 23 Aug 2005 | INR | 5.25 | 6.15 | 4.9 | 6.12 | 6.12 | +0.93 (+17.92%) | 10,714 |
| 22 Aug 2005 | INR | 4.36 | 5.19 | 4.25 | 5.19 | 5.19 | +0.69 (+15.33%) | 11,000 |
| 19 Aug 2005 | INR | 4.94 | 4.95 | 4.26 | 4.5 | 4.5 | +0.25 (+5.88%) | 3,535 |
