| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 16.35 | 16.35 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 3,456 |
| 14 Sep 2005 | INR | 16.15 | 17.05 | 16.05 | 16.35 | 16.35 | -0.15 (-0.91%) | 5,003 |
| 13 Sep 2005 | INR | 16.1 | 17.25 | 16 | 16.5 | 16.5 | -0.65 (-3.79%) | 8,350 |
| 12 Sep 2005 | INR | 18 | 18 | 16 | 17.15 | 17.15 | +0.05 (+0.29%) | 5,851 |
| 9 Sep 2005 | INR | 15.05 | 17.1 | 15.05 | 17.1 | 17.1 | +1 (+6.21%) | 8,756 |
| 8 Sep 2005 | INR | 17.5 | 17.5 | 15.9 | 16.1 | 16.1 | -0.45 (-2.72%) | 12,850 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 17.6 | 17.6 | 15.9 | 16.55 | 16.55 | -0.45 (-2.65%) | 6,813 |
| 5 Sep 2005 | INR | 16.6 | 17.35 | 15 | 17 | 17 | +0.5 (+3.03%) | 15,900 |
| 2 Sep 2005 | INR | 15.25 | 17.6 | 15.25 | 16.5 | 16.5 | -0.05 (-0.30%) | 5,825 |
| 1 Sep 2005 | INR | 17.9 | 17.9 | 16.55 | 16.55 | 16.55 | -0.95 (-5.43%) | 18,325 |
| 31 Aug 2005 | INR | 15.3 | 17.91 | 15.3 | 17.5 | 17.5 | +1 (+6.06%) | 32,009 |
| 30 Aug 2005 | INR | 16 | 16.6 | 15.75 | 16.5 | 16.5 | +0.72 (+4.56%) | 14,819 |
| 29 Aug 2005 | INR | 13.85 | 15.78 | 13.85 | 15.78 | 15.78 | +1.43 (+9.97%) | 15,460 |
| 26 Aug 2005 | INR | 13.1 | 14.36 | 12.67 | 14.35 | 14.35 | +1.5 (+11.67%) | 22,442 |
| 25 Aug 2005 | INR | 12.7 | 13.3 | 12.25 | 12.85 | 12.85 | +0.05 (+0.39%) | 14,798 |
| 24 Aug 2005 | INR | 13 | 13 | 11.75 | 12.8 | 12.8 | +0.7 (+5.79%) | 12,383 |
| 23 Aug 2005 | INR | 10.95 | 12.1 | 10.95 | 12.1 | 12.1 | +1.1 (+10.00%) | 21,896 |
| 22 Aug 2005 | INR | 9.46 | 11.3 | 9.46 | 11 | 11 | +0.21 (+1.95%) | 8,550 |
| 19 Aug 2005 | INR | 11 | 11.05 | 10.25 | 10.79 | 10.79 | +0.61 (+5.99%) | 10,363 |
| 18 Aug 2005 | INR | 10.95 | 11.38 | 9.95 | 10.18 | 10.18 | -0.67 (-6.18%) | 8,850 |
| 17 Aug 2005 | INR | 10.21 | 11.18 | 10.2 | 10.85 | 10.85 | +0.7 (+6.90%) | 7,542 |
| 16 Aug 2005 | INR | 9.86 | 10.2 | 9.85 | 10.15 | 10.15 | -0.35 (-3.33%) | 1,356 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 9.8 | 10.5 | 9.8 | 10.5 | 10.5 | +0.35 (+3.45%) | 4,112 |
| 11 Aug 2005 | INR | 10.5 | 10.82 | 10 | 10.15 | 10.15 | +0.3 (+3.05%) | 7,200 |
| 10 Aug 2005 | INR | 10.2 | 10.2 | 9.66 | 9.85 | 9.85 | -0.35 (-3.43%) | 1,650 |
| 9 Aug 2005 | INR | 10.2 | 10.25 | 10 | 10.2 | 10.2 | -0.1 (-0.97%) | 4,506 |
| 8 Aug 2005 | INR | 10.5 | 10.55 | 10.3 | 10.3 | 10.3 | -0.45 (-4.19%) | 1,950 |
| 5 Aug 2005 | INR | 10.65 | 10.8 | 10.55 | 10.75 | 10.75 | -0.05 (-0.46%) | 2,380 |
