| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.8 (-4.68%) | 1,400 |
| 22 Sep 2005 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 1,500 |
| 21 Sep 2005 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 1,970 |
| 20 Sep 2005 | INR | 17.5 | 18.85 | 16.8 | 18.85 | 18.85 | +0.35 (+1.89%) | 500 |
| 19 Sep 2005 | INR | 17.5 | 18.5 | 17.5 | 18.5 | 18.5 | +1.5 (+8.82%) | 700 |
| 16 Sep 2005 | INR | 18 | 18.5 | 17 | 17 | 17 | +0.15 (+0.89%) | 10,630 |
| 15 Sep 2005 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +0.6 (+3.69%) | 350 |
| 14 Sep 2005 | INR | 17.05 | 17.05 | 16.25 | 16.25 | 16.25 | +0.7 (+4.50%) | 2,330 |
| 13 Sep 2005 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 12 Sep 2005 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.2 (-7.16%) | 150 |
| 9 Sep 2005 | INR | 16.6 | 17 | 16.6 | 16.75 | 16.75 | +0.65 (+4.04%) | 575 |
| 8 Sep 2005 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -1.55 (-8.78%) | 200 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 17 | 17.65 | 17 | 17.65 | 17.65 | +1.6 (+9.97%) | 4,425 |
| 5 Sep 2005 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.7 (-9.58%) | 2,000 |
| 2 Sep 2005 | INR | 17.5 | 17.75 | 16 | 17.75 | 17.75 | +0.65 (+3.80%) | 900 |
| 1 Sep 2005 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2005 | INR | 17.7 | 18.2 | 17 | 17.1 | 17.1 | -0.9 (-5%) | 3,065 |
| 30 Aug 2005 | INR | 17 | 18 | 17 | 18 | 18 | +0.55 (+3.15%) | 1,450 |
| 29 Aug 2005 | INR | 16 | 17.45 | 16 | 17.45 | 17.45 | +0.95 (+5.76%) | 1,050 |
| 26 Aug 2005 | INR | 16.51 | 16.51 | 14.63 | 16.5 | 16.5 | +1.49 (+9.93%) | 1,150 |
| 25 Aug 2005 | INR | 13.6 | 16.4 | 13.6 | 15.01 | 15.01 | +0.01 (+0.07%) | 900 |
| 24 Aug 2005 | INR | 15.7 | 15.75 | 15 | 15 | 15 | +0.65 (+4.53%) | 1,776 |
| 23 Aug 2005 | INR | 16.8 | 16.8 | 14.35 | 14.35 | 14.35 | -1.4 (-8.89%) | 500 |
| 22 Aug 2005 | INR | 16 | 16 | 15 | 15.75 | 15.75 | +0.05 (+0.32%) | 600 |
| 19 Aug 2005 | INR | 15.5 | 15.95 | 15.5 | 15.7 | 15.7 | -0.25 (-1.57%) | 1,300 |
| 18 Aug 2005 | INR | 15.95 | 15.96 | 15.11 | 15.95 | 15.95 | +1.44 (+9.92%) | 3,098 |
| 17 Aug 2005 | INR | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | +1.31 (+9.92%) | 499 |
| 16 Aug 2005 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | +1.2 (+10%) | 1,500 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
