| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 17.8 | 17.8 | 16 | 16.05 | 16.05 | -1.55 (-8.81%) | 30,690 |
| 19 Sep 2005 | INR | 17.5 | 18 | 17 | 17.6 | 17.6 | +0.45 (+2.62%) | 24,865 |
| 16 Sep 2005 | INR | 17.05 | 17.75 | 16.9 | 17.15 | 17.15 | +0.1 (+0.59%) | 23,444 |
| 15 Sep 2005 | INR | 17.5 | 17.75 | 17 | 17.05 | 17.05 | +0.15 (+0.89%) | 19,955 |
| 14 Sep 2005 | INR | 18.3 | 18.7 | 16.5 | 16.9 | 16.9 | -0.9 (-5.06%) | 44,955 |
| 13 Sep 2005 | INR | 17.7 | 19.45 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 49,227 |
| 12 Sep 2005 | INR | 17.65 | 18.4 | 17.6 | 17.7 | 17.7 | +0.75 (+4.42%) | 32,751 |
| 9 Sep 2005 | INR | 18.25 | 18.25 | 16.8 | 16.95 | 16.95 | -1.35 (-7.38%) | 48,931 |
| 8 Sep 2005 | INR | 19.2 | 19.2 | 18.25 | 18.3 | 18.3 | -0.15 (-0.81%) | 50,554 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 18.4 | 19.2 | 18.1 | 18.45 | 18.45 | -0.2 (-1.07%) | 69,518 |
| 5 Sep 2005 | INR | 19.2 | 19.7 | 18.4 | 18.65 | 18.65 | -0.05 (-0.27%) | 126,497 |
| 2 Sep 2005 | INR | 21 | 21.5 | 17.6 | 18.7 | 18.7 | -0.85 (-4.35%) | 379,099 |
| 1 Sep 2005 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | +1.75 (+9.83%) | 150,288 |
| 31 Aug 2005 | INR | 15.4 | 17.8 | 15.4 | 17.8 | 17.8 | +2.96 (+19.95%) | 82,631 |
| 30 Aug 2005 | INR | 13 | 14.84 | 12.35 | 14.84 | 14.84 | +2.47 (+19.97%) | 101,927 |
| 29 Aug 2005 | INR | 14.2 | 14.2 | 11.5 | 12.37 | 12.37 | +0.52 (+4.39%) | 54,058 |
| 26 Aug 2005 | INR | 11.24 | 12.95 | 11.1 | 11.85 | 11.85 | +1.03 (+9.52%) | 93,214 |
| 25 Aug 2005 | INR | 10.5 | 11.25 | 10.5 | 10.82 | 10.82 | +0.37 (+3.54%) | 43,903 |
| 24 Aug 2005 | INR | 11.75 | 11.75 | 10.05 | 10.45 | 10.45 | -0.47 (-4.30%) | 20,407 |
| 23 Aug 2005 | INR | 12.2 | 12.45 | 10.7 | 10.92 | 10.92 | -0.05 (-0.46%) | 66,409 |
| 22 Aug 2005 | INR | 12.5 | 12.5 | 10.7 | 10.97 | 10.97 | +0.33 (+3.10%) | 40,361 |
| 19 Aug 2005 | INR | 11 | 11.75 | 10.59 | 10.64 | 10.64 | +0.34 (+3.30%) | 44,701 |
| 18 Aug 2005 | INR | 11.7 | 12.6 | 10 | 10.3 | 10.3 | -0.9 (-8.04%) | 50,795 |
| 17 Aug 2005 | INR | 11.75 | 11.75 | 10.25 | 11.2 | 11.2 | +1.21 (+12.11%) | 77,682 |
| 16 Aug 2005 | INR | 9.85 | 11.25 | 9.85 | 9.99 | 9.99 | +0.64 (+6.84%) | 32,425 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 9.34 | 10 | 9.34 | 9.35 | 9.35 | -0.32 (-3.31%) | 19,410 |
| 11 Aug 2005 | INR | 9.25 | 9.9 | 9.25 | 9.67 | 9.67 | +0.36 (+3.87%) | 13,720 |
| 10 Aug 2005 | INR | 9.4 | 9.64 | 9.31 | 9.31 | 9.31 | -0.06 (-0.64%) | 10,400 |
