| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 133,400 |
| 5 Oct 2005 | INR | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | +0.06 (+4.29%) | 461,709 |
| 4 Oct 2005 | INR | 1.28 | 1.4 | 1.28 | 1.4 | 1.4 | +0.06 (+4.48%) | 471,200 |
| 3 Oct 2005 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 19,500 |
| 30 Sep 2005 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 52,000 |
| 29 Sep 2005 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 45,710 |
| 28 Sep 2005 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 84,810 |
| 27 Sep 2005 | INR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 166,460 |
| 26 Sep 2005 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 260,917 |
| 23 Sep 2005 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 92,286 |
| 22 Sep 2005 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 60,450 |
| 21 Sep 2005 | INR | 2.1 | 2.1 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 264,437 |
| 20 Sep 2005 | INR | 2.68 | 2.68 | 1.88 | 2.06 | 2.06 | -0.34 (-14.17%) | 583,952 |
| 19 Sep 2005 | INR | 2.69 | 2.69 | 2.27 | 2.4 | 2.4 | -0.16 (-6.25%) | 431,851 |
| 16 Sep 2005 | INR | 2.78 | 2.78 | 2.51 | 2.56 | 2.56 | -0.09 (-3.40%) | 289,720 |
| 15 Sep 2005 | INR | 2.7 | 2.78 | 2.56 | 2.65 | 2.65 | +0.05 (+1.92%) | 413,858 |
| 14 Sep 2005 | INR | 2.8 | 2.8 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 400,428 |
| 13 Sep 2005 | INR | 2.78 | 2.79 | 2.56 | 2.6 | 2.6 | -0.09 (-3.35%) | 291,527 |
| 12 Sep 2005 | INR | 2.75 | 2.85 | 2.5 | 2.69 | 2.69 | -0.08 (-2.89%) | 454,163 |
| 9 Sep 2005 | INR | 3 | 3 | 2.75 | 2.77 | 2.77 | -0.07 (-2.46%) | 488,829 |
| 8 Sep 2005 | INR | 2.94 | 3.08 | 2.75 | 2.84 | 2.84 | -0.04 (-1.39%) | 416,082 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 2.95 | 3.06 | 2.8 | 2.88 | 2.88 | -0.06 (-2.04%) | 731,494 |
| 5 Sep 2005 | INR | 3.05 | 3.38 | 2.9 | 2.94 | 2.94 | -0.15 (-4.85%) | 900,690 |
| 2 Sep 2005 | INR | 3.27 | 3.28 | 2.8 | 3.09 | 3.09 | +0.13 (+4.39%) | 781,451 |
| 1 Sep 2005 | INR | 2.6 | 3.15 | 2.57 | 2.96 | 2.96 | -0.17 (-5.43%) | 1,358,469 |
| 31 Aug 2005 | INR | 4.2 | 4.2 | 3.13 | 3.13 | 3.13 | -0.77 (-19.74%) | 2,973,443 |
| 30 Aug 2005 | INR | 3.75 | 3.99 | 3.4 | 3.9 | 3.9 | +0.57 (+17.12%) | 3,229,294 |
| 29 Aug 2005 | INR | 2.99 | 3.34 | 2.8 | 3.33 | 3.33 | +0.54 (+19.35%) | 3,008,769 |
| 26 Aug 2005 | INR | 2.74 | 2.85 | 2.6 | 2.79 | 2.79 | +0.13 (+4.89%) | 2,412,000 |
