| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.34 (-4.94%) | 100 |
| 30 Sep 2005 | INR | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.37 (-5.10%) | 100 |
| 29 Sep 2005 | INR | 7 | 7.45 | 6.94 | 7.25 | 7.25 | -0.05 (-0.68%) | 5,100 |
| 28 Sep 2005 | INR | 7.5 | 7.55 | 7.21 | 7.3 | 7.3 | -0.28 (-3.69%) | 5,026 |
| 27 Sep 2005 | INR | 7.59 | 7.99 | 7.58 | 7.58 | 7.58 | -0.12 (-1.56%) | 1,600 |
| 26 Sep 2005 | INR | 7.5 | 8 | 7.37 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,351 |
| 23 Sep 2005 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 1 |
| 22 Sep 2005 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.41 (-4.79%) | 655 |
| 21 Sep 2005 | INR | 8.6 | 9.35 | 8.56 | 8.56 | 8.56 | -0.44 (-4.89%) | 4,900 |
| 20 Sep 2005 | INR | 9.93 | 9.93 | 9 | 9 | 9 | -0.45 (-4.76%) | 2,960 |
| 19 Sep 2005 | INR | 9.36 | 9.9 | 9.36 | 9.45 | 9.45 | -0.36 (-3.67%) | 11,000 |
| 16 Sep 2005 | INR | 10.25 | 10.25 | 9.75 | 9.81 | 9.81 | -0.49 (-4.76%) | 10,900 |
| 15 Sep 2005 | INR | 10.3 | 10.3 | 10.22 | 10.3 | 10.3 | -0.45 (-4.19%) | 14,350 |
| 14 Sep 2005 | INR | 11 | 11.3 | 10.75 | 10.75 | 10.75 | -0.56 (-4.95%) | 16,450 |
| 13 Sep 2005 | INR | 11.51 | 11.55 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 6,675 |
| 12 Sep 2005 | INR | 12.51 | 12.88 | 11.67 | 11.9 | 11.9 | -0.6 (-4.80%) | 25,125 |
| 9 Sep 2005 | INR | 12.5 | 14.37 | 11.8 | 12.5 | 12.5 | -0.57 (-4.36%) | 20,551 |
| 8 Sep 2005 | INR | 13 | 13.07 | 12.5 | 13.07 | 13.07 | +1.18 (+9.92%) | 19,450 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 11.89 | 11.89 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 11.85 | 11.89 | 11.1 | 11.89 | 11.89 | +1.08 (+9.99%) | 19,550 |
| 5 Sep 2005 | INR | 10 | 10.81 | 9.85 | 10.81 | 10.81 | +1.31 (+13.79%) | 21,868 |
| 2 Sep 2005 | INR | 9.4 | 10 | 8.71 | 9.5 | 9.5 | +0.01 (+0.11%) | 30,325 |
| 1 Sep 2005 | INR | 10 | 10 | 8.81 | 9.49 | 9.49 | +0.09 (+0.96%) | 18,841 |
| 31 Aug 2005 | INR | 9.12 | 9.49 | 8.25 | 9.4 | 9.4 | +0.6 (+6.82%) | 14,500 |
| 30 Aug 2005 | INR | 10 | 10 | 8.75 | 8.8 | 8.8 | -0.81 (-8.43%) | 3,750 |
| 29 Aug 2005 | INR | 9.69 | 10.03 | 9.09 | 9.61 | 9.61 | +0.49 (+5.37%) | 30,802 |
| 26 Aug 2005 | INR | 8.49 | 9.12 | 8.49 | 9.12 | 9.12 | +0.82 (+9.88%) | 20,791 |
| 25 Aug 2005 | INR | 8.19 | 8.9 | 7.85 | 8.3 | 8.3 | +0.06 (+0.73%) | 10,700 |
| 24 Aug 2005 | INR | 8.75 | 8.75 | 7.5 | 8.24 | 8.24 | +0.09 (+1.10%) | 9,000 |
| 23 Aug 2005 | INR | 9.09 | 9.6 | 8.05 | 8.15 | 8.15 | -0.63 (-7.18%) | 18,300 |
