| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 6 | 8 | 6 | 8 | 8 | +0.8 (+11.11%) | 43,017 |
| 29 Sep 2005 | INR | 8.9 | 8.9 | 7.2 | 7.2 | 7.2 | -0.81 (-10.11%) | 20,227 |
| 28 Sep 2005 | INR | 8.25 | 9.69 | 7.82 | 8.01 | 8.01 | -0.04 (-0.50%) | 34,396 |
| 27 Sep 2005 | INR | 8.69 | 8.69 | 7.31 | 8.05 | 8.05 | +0.69 (+9.37%) | 107,744 |
| 26 Sep 2005 | INR | 7 | 7.36 | 6.21 | 7.36 | 7.36 | +1.22 (+19.87%) | 22,068 |
| 23 Sep 2005 | INR | 6.5 | 6.5 | 5.7 | 6.14 | 6.14 | -0.29 (-4.51%) | 49,872 |
| 22 Sep 2005 | INR | 7.99 | 7.99 | 6.4 | 6.43 | 6.43 | -0.97 (-13.11%) | 48,589 |
| 21 Sep 2005 | INR | 7.8 | 7.8 | 6.85 | 7.4 | 7.4 | -0.76 (-9.31%) | 31,327 |
| 20 Sep 2005 | INR | 8.17 | 8.6 | 7.71 | 8.16 | 8.16 | +0.32 (+4.08%) | 44,784 |
| 19 Sep 2005 | INR | 8.9 | 8.9 | 7.7 | 7.84 | 7.84 | -0.07 (-0.88%) | 17,479 |
| 16 Sep 2005 | INR | 6.7 | 8.5 | 6.7 | 7.91 | 7.91 | -0.24 (-2.94%) | 23,652 |
| 15 Sep 2005 | INR | 8.15 | 8.49 | 7.9 | 8.15 | 8.15 | +0.05 (+0.62%) | 23,400 |
| 14 Sep 2005 | INR | 7.7 | 8.69 | 7.7 | 8.1 | 8.1 | -0.15 (-1.82%) | 31,071 |
| 13 Sep 2005 | INR | 8.9 | 9 | 8 | 8.25 | 8.25 | -0.56 (-6.36%) | 30,642 |
| 12 Sep 2005 | INR | 9.5 | 9.5 | 8.5 | 8.81 | 8.81 | -0.17 (-1.89%) | 59,572 |
| 9 Sep 2005 | INR | 10.15 | 10.65 | 8.6 | 8.98 | 8.98 | -0.9 (-9.11%) | 123,206 |
| 8 Sep 2005 | INR | 9 | 9.88 | 8.45 | 9.88 | 9.88 | +1.64 (+19.90%) | 313,963 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 7.01 | 8.88 | 7 | 8.24 | 8.24 | +0.93 (+12.72%) | 72,487 |
| 5 Sep 2005 | INR | 7.74 | 7.74 | 7.2 | 7.31 | 7.31 | -0.42 (-5.43%) | 26,055 |
| 2 Sep 2005 | INR | 7.89 | 7.89 | 7.4 | 7.73 | 7.73 | +0.03 (+0.39%) | 14,900 |
| 1 Sep 2005 | INR | 8.25 | 8.25 | 7.54 | 7.7 | 7.7 | -0.42 (-5.17%) | 34,852 |
| 31 Aug 2005 | INR | 10.41 | 10.41 | 7.5 | 8.12 | 8.12 | -0.56 (-6.45%) | 126,918 |
| 30 Aug 2005 | INR | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | +1.44 (+19.89%) | 49,800 |
| 29 Aug 2005 | INR | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +1.14 (+18.69%) | 37,587 |
| 26 Aug 2005 | INR | 6.24 | 6.24 | 5.4 | 6.1 | 6.1 | +0.6 (+10.91%) | 12,951 |
| 25 Aug 2005 | INR | 5.11 | 5.5 | 5.11 | 5.5 | 5.5 | +0.07 (+1.29%) | 16,838 |
| 24 Aug 2005 | INR | 6.29 | 6.29 | 5.33 | 5.43 | 5.43 | -0.19 (-3.38%) | 15,230 |
| 23 Aug 2005 | INR | 6.15 | 6.15 | 5.5 | 5.62 | 5.62 | -0.24 (-4.10%) | 15,967 |
| 22 Aug 2005 | INR | 6.15 | 6.35 | 5.8 | 5.86 | 5.86 | +0.26 (+4.64%) | 17,279 |
