| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 6.75 | 6.75 | 6.41 | 6.74 | 6.74 | -0.39 (-5.47%) | 4,052 |
| 27 Sep 2005 | INR | 7.05 | 7.37 | 6.72 | 7.13 | 7.13 | +0.08 (+1.13%) | 20,132 |
| 26 Sep 2005 | INR | 7.4 | 7.43 | 6.72 | 7.05 | 7.05 | +0.54 (+8.29%) | 11,997 |
| 23 Sep 2005 | INR | 5.63 | 6.92 | 5.63 | 6.51 | 6.51 | -0.07 (-1.06%) | 31,813 |
| 22 Sep 2005 | INR | 6.12 | 7.39 | 6.12 | 6.58 | 6.58 | -0.77 (-10.48%) | 14,704 |
| 21 Sep 2005 | INR | 8.8 | 8.8 | 6.3 | 7.35 | 7.35 | -0.79 (-9.71%) | 25,156 |
| 20 Sep 2005 | INR | 9 | 9 | 7.5 | 8.14 | 8.14 | -0.21 (-2.51%) | 22,221 |
| 19 Sep 2005 | INR | 9.44 | 9.44 | 8.25 | 8.35 | 8.35 | -0.55 (-6.18%) | 7,851 |
| 16 Sep 2005 | INR | 10.15 | 10.15 | 8.6 | 8.9 | 8.9 | -0.09 (-1.00%) | 10,301 |
| 15 Sep 2005 | INR | 10.2 | 10.2 | 8.77 | 8.99 | 8.99 | +0.24 (+2.74%) | 11,787 |
| 14 Sep 2005 | INR | 9.4 | 9.5 | 8.7 | 8.75 | 8.75 | +0.09 (+1.04%) | 27,377 |
| 13 Sep 2005 | INR | 8.08 | 8.79 | 8.08 | 8.66 | 8.66 | +0.06 (+0.70%) | 19,399 |
| 12 Sep 2005 | INR | 8.25 | 8.6 | 8.1 | 8.6 | 8.6 | +0.13 (+1.53%) | 15,529 |
| 9 Sep 2005 | INR | 9.1 | 10.05 | 8.05 | 8.47 | 8.47 | -0.1 (-1.17%) | 21,363 |
| 8 Sep 2005 | INR | 8.81 | 9.88 | 8.5 | 8.57 | 8.57 | -0.78 (-8.34%) | 28,500 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 10.28 | 10.28 | 8.95 | 9.35 | 9.35 | -0.1 (-1.06%) | 19,606 |
| 5 Sep 2005 | INR | 9.25 | 9.9 | 9 | 9.45 | 9.45 | +0.5 (+5.59%) | 41,402 |
| 2 Sep 2005 | INR | 9 | 9.5 | 8.14 | 8.95 | 8.95 | +0.54 (+6.42%) | 95,030 |
| 1 Sep 2005 | INR | 8.25 | 8.89 | 7.9 | 8.41 | 8.41 | +0.19 (+2.31%) | 34,850 |
| 31 Aug 2005 | INR | 8.89 | 8.89 | 7.4 | 8.22 | 8.22 | +0.38 (+4.85%) | 47,960 |
| 30 Aug 2005 | INR | 8.25 | 8.36 | 7.35 | 7.84 | 7.84 | +0.59 (+8.14%) | 45,361 |
| 29 Aug 2005 | INR | 7.35 | 7.38 | 6.22 | 7.25 | 7.25 | 0.0 (0.0%) | 16,604 |
| 26 Aug 2005 | INR | 7.2 | 7.27 | 6.5 | 7.25 | 7.25 | -0.03 (-0.41%) | 11,304 |
| 25 Aug 2005 | INR | 7.64 | 7.64 | 7.02 | 7.28 | 7.28 | +0.28 (+4.00%) | 11,526 |
| 24 Aug 2005 | INR | 7.85 | 7.85 | 6.81 | 7 | 7 | +0.02 (+0.29%) | 15,407 |
| 23 Aug 2005 | INR | 6.98 | 7.81 | 6.52 | 6.98 | 6.98 | +0.47 (+7.22%) | 77,775 |
| 22 Aug 2005 | INR | 6.75 | 6.75 | 6.37 | 6.51 | 6.51 | +0.1 (+1.56%) | 1,800 |
| 19 Aug 2005 | INR | 6.5 | 6.84 | 6.15 | 6.41 | 6.41 | -0.09 (-1.38%) | 7,015 |
| 18 Aug 2005 | INR | 6.9 | 6.9 | 6.21 | 6.5 | 6.5 | -0.3 (-4.41%) | 2,836 |
