| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 16.95 | 16.95 | 15.6 | 15.7 | 15.7 | -0.55 (-3.38%) | 5,632 |
| 19 Sep 2005 | INR | 16.55 | 17 | 15.7 | 16.25 | 16.25 | -0.25 (-1.52%) | 3,050 |
| 16 Sep 2005 | INR | 16.5 | 16.5 | 15 | 16.5 | 16.5 | +0.75 (+4.76%) | 7,753 |
| 15 Sep 2005 | INR | 14.5 | 15.75 | 14.5 | 15.75 | 15.75 | +0.75 (+5%) | 6,920 |
| 14 Sep 2005 | INR | 15 | 15.75 | 15 | 15 | 15 | -0.5 (-3.23%) | 1,630 |
| 13 Sep 2005 | INR | 15.5 | 15.5 | 14.8 | 15.5 | 15.5 | +0.1 (+0.65%) | 1,470 |
| 12 Sep 2005 | INR | 16 | 16.25 | 15 | 15.4 | 15.4 | -0.1 (-0.65%) | 3,520 |
| 9 Sep 2005 | INR | 15.15 | 15.6 | 15.15 | 15.5 | 15.5 | -1 (-6.06%) | 5,715 |
| 8 Sep 2005 | INR | 16.4 | 16.5 | 15.55 | 16.5 | 16.5 | +0.6 (+3.77%) | 5,738 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 16.5 | 16.5 | 15.35 | 15.9 | 15.9 | -0.6 (-3.64%) | 4,200 |
| 5 Sep 2005 | INR | 16.9 | 16.95 | 16.05 | 16.5 | 16.5 | -0.2 (-1.20%) | 10,571 |
| 2 Sep 2005 | INR | 17.5 | 17.5 | 16.25 | 16.7 | 16.7 | -0.3 (-1.76%) | 4,152 |
| 1 Sep 2005 | INR | 18 | 18 | 17 | 17 | 17 | -0.4 (-2.30%) | 8,010 |
| 31 Aug 2005 | INR | 18.95 | 18.95 | 17.4 | 17.4 | 17.4 | -0.75 (-4.13%) | 22,000 |
| 30 Aug 2005 | INR | 18 | 19 | 18 | 18.15 | 18.15 | +0.65 (+3.71%) | 13,580 |
| 29 Aug 2005 | INR | 19.08 | 19.08 | 17.5 | 17.5 | 17.5 | +0.15 (+0.86%) | 37,541 |
| 26 Aug 2005 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +1.57 (+9.95%) | 17,260 |
| 25 Aug 2005 | INR | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | +1.43 (+9.97%) | 2,901 |
| 24 Aug 2005 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +1.2 (+9.13%) | 14,099 |
| 23 Aug 2005 | INR | 12.75 | 13.5 | 12.75 | 13.15 | 13.15 | +0.65 (+5.20%) | 18,093 |
| 22 Aug 2005 | INR | 13.1 | 13.4 | 12.5 | 12.5 | 12.5 | +0.35 (+2.88%) | 6,650 |
| 19 Aug 2005 | INR | 12.9 | 12.9 | 12.1 | 12.15 | 12.15 | 0.0 (0.0%) | 3,001 |
| 18 Aug 2005 | INR | 12.5 | 12.5 | 12 | 12.15 | 12.15 | -0.98 (-7.46%) | 2,130 |
| 17 Aug 2005 | INR | 12.45 | 13.13 | 12.45 | 13.13 | 13.13 | +1.63 (+14.17%) | 11,099 |
| 16 Aug 2005 | INR | 11 | 12 | 10.65 | 11.5 | 11.5 | +0.5 (+4.55%) | 11,020 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10.6 | 11.98 | 10.5 | 11 | 11 | -0.5 (-4.35%) | 6,240 |
| 11 Aug 2005 | INR | 10.31 | 11.55 | 10.3 | 11.5 | 11.5 | +0.5 (+4.55%) | 4,260 |
| 10 Aug 2005 | INR | 12.35 | 12.35 | 11 | 11 | 11 | -0.95 (-7.95%) | 3,870 |
