| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | -2.55 (-4.93%) | 450 |
| 21 Sep 2005 | INR | 54.45 | 54.45 | 51.75 | 51.75 | 51.75 | -2.7 (-4.96%) | 4,650 |
| 20 Sep 2005 | INR | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -2.85 (-4.97%) | 15,450 |
| 19 Sep 2005 | INR | 56.35 | 59 | 56.35 | 57.3 | 57.3 | -2 (-3.37%) | 31,350 |
| 16 Sep 2005 | INR | 58.65 | 61.6 | 58.65 | 59.3 | 59.3 | -2.4 (-3.89%) | 45,350 |
| 15 Sep 2005 | INR | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | -3.2 (-4.93%) | 11,275 |
| 14 Sep 2005 | INR | 65.05 | 65.05 | 64.9 | 64.9 | 64.9 | -3.95 (-5.74%) | 12,410 |
| 13 Sep 2005 | INR | 70.2 | 70.2 | 64.55 | 68.85 | 68.85 | +1.95 (+2.91%) | 31,075 |
| 12 Sep 2005 | INR | 66.9 | 66.9 | 61 | 66.9 | 66.9 | +3.15 (+4.94%) | 23,850 |
| 9 Sep 2005 | INR | 63.75 | 63.75 | 63.7 | 63.75 | 63.75 | +3 (+4.94%) | 42,450 |
| 8 Sep 2005 | INR | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | +2.85 (+4.92%) | 20,864 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 57.9 | 57.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 57.9 | 57.9 | 57.9 | 57.9 | 57.9 | +2.75 (+4.99%) | 10,300 |
| 5 Sep 2005 | INR | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | +2.6 (+4.95%) | 6,050 |
| 2 Sep 2005 | INR | 47.55 | 52.55 | 47.55 | 52.55 | 52.55 | +2.5 (+5.00%) | 56,562 |
| 1 Sep 2005 | INR | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -2.6 (-4.94%) | 26,250 |
| 31 Aug 2005 | INR | 52.65 | 55 | 52.65 | 52.65 | 52.65 | -2.75 (-4.96%) | 15,625 |
| 30 Aug 2005 | INR | 55.4 | 57 | 55.4 | 55.4 | 55.4 | -2.9 (-4.97%) | 20,800 |
| 29 Aug 2005 | INR | 62 | 62 | 58.3 | 58.3 | 58.3 | -3.05 (-4.97%) | 29,035 |
| 26 Aug 2005 | INR | 65 | 65 | 61.35 | 61.35 | 61.35 | -3.2 (-4.96%) | 18,001 |
| 25 Aug 2005 | INR | 64.25 | 67 | 64.25 | 64.55 | 64.55 | -3.05 (-4.51%) | 15,574 |
| 24 Aug 2005 | INR | 68.1 | 70 | 67.6 | 67.6 | 67.6 | -3.55 (-4.99%) | 7,701 |
| 23 Aug 2005 | INR | 74.9 | 76.9 | 69.6 | 71.15 | 71.15 | -2.1 (-2.87%) | 19,579 |
| 22 Aug 2005 | INR | 77 | 77 | 73 | 73.25 | 73.25 | -1.75 (-2.33%) | 6,328 |
| 19 Aug 2005 | INR | 79 | 79 | 75 | 75 | 75 | -1.9 (-2.47%) | 3,350 |
| 18 Aug 2005 | INR | 84.8 | 84.9 | 75 | 76.9 | 76.9 | -1.15 (-1.47%) | 13,312 |
| 17 Aug 2005 | INR | 75 | 82 | 73 | 78.05 | 78.05 | +3.05 (+4.07%) | 29,073 |
| 16 Aug 2005 | INR | 80.4 | 80.4 | 68.5 | 75 | 75 | +1.85 (+2.53%) | 11,250 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 73.15 | 73.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 75 | 77.25 | 71 | 73.15 | 73.15 | +2.85 (+4.05%) | 21,880 |
