| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | INR | 3.25 | 3.25 | 3.01 | 3.01 | 3.01 | -0.15 (-4.75%) | 292,078 |
| 19 Oct 2005 | INR | 3.16 | 3.25 | 3.16 | 3.16 | 3.16 | -0.16 (-4.82%) | 490,314 |
| 18 Oct 2005 | INR | 3.56 | 3.56 | 3.25 | 3.32 | 3.32 | -0.16 (-4.60%) | 178,383 |
| 17 Oct 2005 | INR | 3.58 | 3.59 | 3.26 | 3.48 | 3.48 | +0.05 (+1.46%) | 259,935 |
| 14 Oct 2005 | INR | 3.45 | 3.53 | 3.31 | 3.43 | 3.43 | +0.01 (+0.29%) | 192,165 |
| 13 Oct 2005 | INR | 3.69 | 3.7 | 3.4 | 3.42 | 3.42 | -0.23 (-6.30%) | 457,495 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 3.89 | 3.89 | 3.56 | 3.65 | 3.65 | -0.09 (-2.41%) | 173,005 |
| 10 Oct 2005 | INR | 3.75 | 3.97 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 141,325 |
| 7 Oct 2005 | INR | 4 | 4.05 | 3.75 | 3.77 | 3.77 | -0.15 (-3.83%) | 303,195 |
| 6 Oct 2005 | INR | 4.1 | 4.1 | 3.87 | 3.92 | 3.92 | -0.12 (-2.97%) | 241,466 |
| 5 Oct 2005 | INR | 4.14 | 4.15 | 3.99 | 4.04 | 4.04 | +0.08 (+2.02%) | 463,019 |
| 4 Oct 2005 | INR | 3.89 | 3.96 | 3.8 | 3.96 | 3.96 | +0.18 (+4.76%) | 396,134 |
| 3 Oct 2005 | INR | 3.65 | 3.92 | 3.62 | 3.78 | 3.78 | -0.03 (-0.79%) | 517,617 |
| 30 Sep 2005 | INR | 3.81 | 3.86 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 316,870 |
| 29 Sep 2005 | INR | 4.4 | 4.42 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 888,775 |
| 28 Sep 2005 | INR | 4.45 | 4.45 | 4.16 | 4.21 | 4.21 | -0.18 (-4.10%) | 358,834 |
| 27 Sep 2005 | INR | 4.3 | 4.7 | 4.3 | 4.39 | 4.39 | -0.13 (-2.88%) | 557,929 |
| 26 Sep 2005 | INR | 4.21 | 4.6 | 4.21 | 4.52 | 4.52 | +0.09 (+2.03%) | 641,321 |
| 23 Sep 2005 | INR | 4.42 | 4.65 | 4.42 | 4.43 | 4.43 | -0.22 (-4.73%) | 620,875 |
| 22 Sep 2005 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 137,298 |
| 21 Sep 2005 | INR | 5.11 | 5.11 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 421,637 |
| 20 Sep 2005 | INR | 5.5 | 5.5 | 5.06 | 5.14 | 5.14 | -0.41 (-7.39%) | 779,896 |
| 19 Sep 2005 | INR | 5.65 | 5.75 | 5.4 | 5.55 | 5.55 | -0.02 (-0.36%) | 708,552 |
| 16 Sep 2005 | INR | 5.49 | 5.75 | 5.25 | 5.57 | 5.57 | +0.12 (+2.20%) | 763,775 |
| 15 Sep 2005 | INR | 5.6 | 5.6 | 5.25 | 5.45 | 5.45 | -0.02 (-0.37%) | 678,575 |
| 14 Sep 2005 | INR | 5.51 | 5.86 | 5.25 | 5.47 | 5.47 | -0.11 (-1.97%) | 833,705 |
| 13 Sep 2005 | INR | 5.94 | 5.95 | 5.5 | 5.58 | 5.58 | -0.13 (-2.28%) | 885,909 |
| 12 Sep 2005 | INR | 5.9 | 6 | 5.56 | 5.71 | 5.71 | -0.16 (-2.73%) | 766,804 |
| 9 Sep 2005 | INR | 6.1 | 6.28 | 5.7 | 5.87 | 5.87 | -0.27 (-4.40%) | 958,164 |
