| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 10.29 | 10.9 | 9.95 | 10 | 10 | -0.29 (-2.82%) | 25,499 |
| 26 Sep 2005 | INR | 9.75 | 10.65 | 9.7 | 10.29 | 10.29 | -0.4 (-3.74%) | 26,613 |
| 23 Sep 2005 | INR | 9.73 | 11.88 | 9.73 | 10.69 | 10.69 | -0.11 (-1.02%) | 39,838 |
| 22 Sep 2005 | INR | 11.02 | 12.36 | 10.8 | 10.8 | 10.8 | -1.29 (-10.67%) | 37,110 |
| 21 Sep 2005 | INR | 12.26 | 12.88 | 11.74 | 12.09 | 12.09 | -0.96 (-7.36%) | 29,100 |
| 20 Sep 2005 | INR | 14.1 | 14.5 | 12.7 | 13.05 | 13.05 | -0.6 (-4.40%) | 44,232 |
| 19 Sep 2005 | INR | 12.45 | 13.65 | 12.05 | 13.65 | 13.65 | +1.15 (+9.20%) | 153,375 |
| 16 Sep 2005 | INR | 12.24 | 12.6 | 12.16 | 12.5 | 12.5 | +0.21 (+1.71%) | 66,701 |
| 15 Sep 2005 | INR | 12.11 | 12.5 | 12 | 12.29 | 12.29 | +0.09 (+0.74%) | 28,400 |
| 14 Sep 2005 | INR | 12.93 | 12.93 | 11.91 | 12.2 | 12.2 | +0.26 (+2.18%) | 63,875 |
| 13 Sep 2005 | INR | 11.39 | 11.94 | 11.25 | 11.94 | 11.94 | +1.19 (+11.07%) | 25,911 |
| 12 Sep 2005 | INR | 11.89 | 12 | 10.7 | 10.75 | 10.75 | -1.05 (-8.90%) | 93,665 |
| 9 Sep 2005 | INR | 12 | 12 | 11.05 | 11.8 | 11.8 | +0.15 (+1.29%) | 13,725 |
| 8 Sep 2005 | INR | 13.1 | 13.5 | 11.65 | 11.65 | 11.65 | -0.85 (-6.80%) | 25,785 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 13.45 | 13.45 | 12.13 | 12.5 | 12.5 | -0.6 (-4.58%) | 35,922 |
| 5 Sep 2005 | INR | 13.05 | 14.1 | 13 | 13.1 | 13.1 | -0.34 (-2.53%) | 50,658 |
| 2 Sep 2005 | INR | 13 | 13.44 | 12.7 | 13.44 | 13.44 | +1.15 (+9.36%) | 212,072 |
| 1 Sep 2005 | INR | 13.29 | 13.29 | 12.07 | 12.29 | 12.29 | +0.04 (+0.33%) | 64,634 |
| 31 Aug 2005 | INR | 12.49 | 12.65 | 12.05 | 12.25 | 12.25 | +0.75 (+6.52%) | 127,172 |
| 30 Aug 2005 | INR | 10.7 | 11.6 | 10.7 | 11.5 | 11.5 | +0.67 (+6.19%) | 72,384 |
| 29 Aug 2005 | INR | 11.3 | 11.6 | 10.61 | 10.83 | 10.83 | -0.92 (-7.83%) | 28,240 |
| 26 Aug 2005 | INR | 12.1 | 12.88 | 11.75 | 11.75 | 11.75 | +0.04 (+0.34%) | 143,053 |
| 25 Aug 2005 | INR | 11.25 | 11.71 | 11.1 | 11.71 | 11.71 | +0.58 (+5.21%) | 133,258 |
| 24 Aug 2005 | INR | 10.2 | 11.13 | 10.2 | 11.13 | 11.13 | +0.97 (+9.55%) | 116,250 |
| 23 Aug 2005 | INR | 10.69 | 10.69 | 10.11 | 10.16 | 10.16 | -0.64 (-5.93%) | 30,950 |
| 22 Aug 2005 | INR | 9.8 | 10.8 | 9.8 | 10.8 | 10.8 | +0.11 (+1.03%) | 19,080 |
| 19 Aug 2005 | INR | 10 | 10.8 | 10 | 10.69 | 10.69 | +0.2 (+1.91%) | 13,321 |
| 18 Aug 2005 | INR | 10.4 | 10.5 | 10.2 | 10.49 | 10.49 | +0.1 (+0.96%) | 17,900 |
| 17 Aug 2005 | INR | 10 | 10.49 | 9.83 | 10.39 | 10.39 | +0.33 (+3.28%) | 3,950 |
