| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 14.95 | 15.69 | 13 | 14.1 | 14.1 | -0.16 (-1.12%) | 78,978 |
| 23 Sep 2005 | INR | 14.55 | 14.6 | 14.26 | 14.26 | 14.26 | -1.58 (-9.97%) | 18,690 |
| 22 Sep 2005 | INR | 16.15 | 18.9 | 15.84 | 15.84 | 15.84 | -1.68 (-9.59%) | 70,507 |
| 21 Sep 2005 | INR | 20.5 | 20.5 | 17.46 | 17.52 | 17.52 | -1.87 (-9.64%) | 146,108 |
| 20 Sep 2005 | INR | 19 | 20.14 | 17.7 | 19.39 | 19.39 | +1.08 (+5.90%) | 383,413 |
| 19 Sep 2005 | INR | 16.5 | 18.33 | 16.5 | 18.31 | 18.31 | +1.81 (+10.97%) | 147,915 |
| 16 Sep 2005 | INR | 18 | 18 | 16.5 | 16.5 | 16.5 | -1.37 (-7.67%) | 50,002 |
| 15 Sep 2005 | INR | 16.95 | 17.97 | 16.3 | 17.87 | 17.87 | +1.17 (+7.01%) | 263,977 |
| 14 Sep 2005 | INR | 19 | 19.45 | 16 | 16.7 | 16.7 | -1.4 (-7.73%) | 122,147 |
| 13 Sep 2005 | INR | 14.95 | 18.1 | 14.95 | 18.1 | 18.1 | +3.01 (+19.95%) | 160,161 |
| 12 Sep 2005 | INR | 15.5 | 15.5 | 12.99 | 15.09 | 15.09 | +1.52 (+11.20%) | 42,279 |
| 9 Sep 2005 | INR | 11.9 | 14.25 | 11.49 | 13.57 | 13.57 | +1.19 (+9.61%) | 39,238 |
| 8 Sep 2005 | INR | 12.5 | 12.5 | 12 | 12.38 | 12.38 | -0.01 (-0.08%) | 5,800 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.39 | 12.39 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 11.36 | 12.69 | 11.36 | 12.39 | 12.39 | -0.31 (-2.44%) | 5,199 |
| 5 Sep 2005 | INR | 13.2 | 13.5 | 12.5 | 12.7 | 12.7 | +0.69 (+5.75%) | 16,482 |
| 2 Sep 2005 | INR | 12 | 12.64 | 11.75 | 12.01 | 12.01 | -0.6 (-4.76%) | 9,100 |
| 1 Sep 2005 | INR | 13.25 | 13.25 | 12.25 | 12.61 | 12.61 | +0.11 (+0.88%) | 14,501 |
| 31 Aug 2005 | INR | 13.45 | 13.45 | 12.32 | 12.5 | 12.5 | -0.65 (-4.94%) | 9,301 |
| 30 Aug 2005 | INR | 13.7 | 14.7 | 12.75 | 13.15 | 13.15 | +0.82 (+6.65%) | 55,812 |
| 29 Aug 2005 | INR | 11 | 12.33 | 10.8 | 12.33 | 12.33 | +2.08 (+20.29%) | 37,020 |
| 26 Aug 2005 | INR | 10.88 | 11 | 10.2 | 10.25 | 10.25 | -0.32 (-3.03%) | 5,800 |
| 25 Aug 2005 | INR | 10.05 | 10.57 | 10.05 | 10.57 | 10.57 | +0.36 (+3.53%) | 950 |
| 24 Aug 2005 | INR | 10.75 | 11.05 | 10.05 | 10.21 | 10.21 | -0.57 (-5.29%) | 5,700 |
| 23 Aug 2005 | INR | 11.33 | 11.7 | 10.66 | 10.78 | 10.78 | -0.17 (-1.55%) | 22,100 |
| 22 Aug 2005 | INR | 10.95 | 11.5 | 10.3 | 10.95 | 10.95 | +0.15 (+1.39%) | 30,400 |
| 19 Aug 2005 | INR | 10.7 | 11 | 10.4 | 10.8 | 10.8 | +0.55 (+5.37%) | 8,475 |
| 18 Aug 2005 | INR | 10.84 | 10.84 | 10.05 | 10.25 | 10.25 | -0.14 (-1.35%) | 2,400 |
| 17 Aug 2005 | INR | 10.3 | 10.45 | 10.01 | 10.39 | 10.39 | +0.19 (+1.86%) | 8,000 |
| 16 Aug 2005 | INR | 10.5 | 10.8 | 10.2 | 10.2 | 10.2 | -0.55 (-5.12%) | 10,640 |
