| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | INR | 19.6 | 20.5 | 19 | 19.45 | 19.45 | -0.55 (-2.75%) | 18,875 |
| 13 Sep 2005 | INR | 19.75 | 20.25 | 19.35 | 20 | 20 | +0.95 (+4.99%) | 20,080 |
| 12 Sep 2005 | INR | 19 | 20.25 | 19 | 19.05 | 19.05 | -0.95 (-4.75%) | 11,650 |
| 9 Sep 2005 | INR | 19 | 20.1 | 18.6 | 20 | 20 | +0.5 (+2.56%) | 17,025 |
| 8 Sep 2005 | INR | 19.5 | 20.45 | 18.6 | 19.5 | 19.5 | -0.2 (-1.02%) | 22,950 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 19.15 | 20.45 | 19.15 | 19.7 | 19.7 | -0.2 (-1.01%) | 13,184 |
| 5 Sep 2005 | INR | 21.2 | 21.2 | 19 | 19.9 | 19.9 | -0.15 (-0.75%) | 35,300 |
| 2 Sep 2005 | INR | 19.3 | 21.15 | 19.3 | 20.05 | 20.05 | +0.05 (+0.25%) | 24,355 |
| 1 Sep 2005 | INR | 20 | 21.5 | 19.75 | 20 | 20 | +0.25 (+1.27%) | 40,177 |
| 31 Aug 2005 | INR | 19.15 | 19.9 | 18.1 | 19.75 | 19.75 | -0.25 (-1.25%) | 12,285 |
| 30 Aug 2005 | INR | 19.5 | 20.4 | 19.1 | 20 | 20 | +1 (+5.26%) | 17,150 |
| 29 Aug 2005 | INR | 20 | 20 | 18 | 19 | 19 | -0.9 (-4.52%) | 21,300 |
| 26 Aug 2005 | INR | 20.25 | 20.5 | 19.2 | 19.9 | 19.9 | 0.0 (0.0%) | 27,849 |
| 25 Aug 2005 | INR | 19.05 | 19.9 | 19 | 19.9 | 19.9 | +1.8 (+9.94%) | 47,096 |
| 24 Aug 2005 | INR | 17.05 | 19.35 | 17 | 18.1 | 18.1 | -1.15 (-5.97%) | 25,995 |
| 23 Aug 2005 | INR | 20 | 20.3 | 18.15 | 19.25 | 19.25 | -0.55 (-2.78%) | 38,866 |
| 22 Aug 2005 | INR | 21.25 | 21.25 | 19 | 19.8 | 19.8 | +0.4 (+2.06%) | 36,935 |
| 19 Aug 2005 | INR | 18.7 | 19.4 | 17.55 | 19.4 | 19.4 | +1.75 (+9.92%) | 73,683 |
| 18 Aug 2005 | INR | 17.9 | 18.4 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 15,906 |
| 17 Aug 2005 | INR | 18.4 | 18.8 | 17.5 | 18 | 18 | +0.1 (+0.56%) | 24,829 |
| 16 Aug 2005 | INR | 17.25 | 18.75 | 17.25 | 17.9 | 17.9 | +0.8 (+4.68%) | 25,656 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17 | 17.25 | 16.75 | 17.1 | 17.1 | +0.1 (+0.59%) | 10,594 |
| 11 Aug 2005 | INR | 16.5 | 17.2 | 16.5 | 17 | 17 | -0.15 (-0.87%) | 10,400 |
| 10 Aug 2005 | INR | 17.25 | 17.25 | 16.75 | 17.15 | 17.15 | +0.3 (+1.78%) | 15,204 |
| 9 Aug 2005 | INR | 17.25 | 17.4 | 16.75 | 16.85 | 16.85 | +0.15 (+0.90%) | 8,400 |
| 8 Aug 2005 | INR | 17.25 | 17.5 | 16.7 | 16.7 | 16.7 | -0.15 (-0.89%) | 11,461 |
| 5 Aug 2005 | INR | 17.4 | 17.75 | 16.8 | 16.85 | 16.85 | -0.15 (-0.88%) | 18,127 |
| 4 Aug 2005 | INR | 17.75 | 18.1 | 16.8 | 17 | 17 | -0.7 (-3.95%) | 15,078 |
