| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 54.75 | 54.75 | 54.75 | 54.75 | 10.95 | -2.75 (-4.78%) | 125 |
| 29 Sep 2005 | INR | 57.5 | 57.5 | 57.5 | 57.5 | 11.5 | -0.05 (-0.09%) | 3,520 |
| 28 Sep 2005 | INR | 57.65 | 57.65 | 57.55 | 57.55 | 11.51 | -3 (-4.95%) | 4,000 |
| 27 Sep 2005 | INR | 60.55 | 60.55 | 60.55 | 60.55 | 12.11 | -3.15 (-4.95%) | 2,595 |
| 26 Sep 2005 | INR | 63.7 | 63.7 | 63.7 | 63.7 | 12.74 | 0.0 (0.0%) | 750 |
| 23 Sep 2005 | INR | 0 | 0 | 0 | 63.7 | 12.74 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | INR | 66.2 | 66.2 | 63.7 | 63.7 | 12.74 | -3.3 (-4.93%) | 4,160 |
| 21 Sep 2005 | INR | 67 | 67 | 67 | 67 | 13.4 | -3 (-4.29%) | 1,830 |
| 20 Sep 2005 | INR | 62.5 | 70 | 62.5 | 70 | 14 | +7.85 (+12.63%) | 2,000 |
| 19 Sep 2005 | INR | 73 | 73 | 62.15 | 62.15 | 12.43 | -14.85 (-19.29%) | 1,300 |
| 16 Sep 2005 | INR | 77 | 77 | 77 | 77 | 15.4 | +3.8 (+5.19%) | 1,000 |
| 15 Sep 2005 | INR | 70.6 | 73.2 | 65 | 73.2 | 14.64 | +12.2 (+20%) | 2,075 |
| 14 Sep 2005 | INR | 61 | 62 | 61 | 61 | 12.2 | +1 (+1.67%) | 5,995 |
| 13 Sep 2005 | INR | 57 | 60 | 57 | 60 | 12 | +3.9 (+6.95%) | 3,020 |
| 12 Sep 2005 | INR | 56.05 | 59.95 | 56.05 | 56.1 | 11.22 | -3.9 (-6.50%) | 3,500 |
| 9 Sep 2005 | INR | 59.5 | 62 | 59.5 | 60 | 12 | 0.0 (0.0%) | 2,000 |
| 8 Sep 2005 | INR | 54.05 | 60 | 54 | 60 | 12 | 0.0 (0.0%) | 1,375 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 60 | 12 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 63.75 | 63.75 | 60 | 60 | 12 | +5 (+9.09%) | 505 |
| 5 Sep 2005 | INR | 63.6 | 63.6 | 55 | 55 | 11 | -0.25 (-0.45%) | 1,250 |
| 2 Sep 2005 | INR | 55.25 | 55.25 | 55.25 | 55.25 | 11.05 | +1.15 (+2.13%) | 500 |
| 1 Sep 2005 | INR | 57.5 | 57.5 | 54.1 | 54.1 | 10.82 | -6.9 (-11.31%) | 1,150 |
| 31 Aug 2005 | INR | 52 | 61 | 52 | 61 | 12.2 | +6 (+10.91%) | 750 |
| 30 Aug 2005 | INR | 55 | 55 | 55 | 55 | 11 | +4 (+7.84%) | 180 |
| 29 Aug 2005 | INR | 51.05 | 51.05 | 51 | 51 | 10.2 | -1 (-1.92%) | 1,000 |
| 26 Aug 2005 | INR | 52 | 52 | 52 | 52 | 10.4 | -3 (-5.45%) | 125 |
| 25 Aug 2005 | INR | 50 | 55 | 50 | 55 | 11 | +4.75 (+9.45%) | 825 |
| 24 Aug 2005 | INR | 0 | 0 | 0 | 50.25 | 10.05 | 0.0 (0.0%) | 0 |
| 23 Aug 2005 | INR | 50.25 | 50.25 | 50.25 | 50.25 | 10.05 | -10.75 (-17.62%) | 2,000 |
| 22 Aug 2005 | INR | 0 | 0 | 0 | 61 | 12.2 | 0.0 (0.0%) | 0 |
