| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 21.05 | 21.25 | 21 | 21 | 21 | -0.15 (-0.71%) | 900 |
| 8 Sep 2005 | INR | 21 | 22.3 | 21 | 21.15 | 21.15 | +0.7 (+3.42%) | 7,514 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 22.05 | 22.05 | 20.2 | 20.45 | 20.45 | -2.4 (-10.50%) | 4,419 |
| 5 Sep 2005 | INR | 23.7 | 23.7 | 22 | 22.85 | 22.85 | +1.85 (+8.81%) | 2,650 |
| 2 Sep 2005 | INR | 21 | 23.15 | 21 | 21 | 21 | -0.3 (-1.41%) | 3,601 |
| 1 Sep 2005 | INR | 20.95 | 21.3 | 20.95 | 21.3 | 21.3 | +1.9 (+9.79%) | 4,048 |
| 31 Aug 2005 | INR | 22 | 22 | 19.3 | 19.4 | 19.4 | -0.6 (-3%) | 252 |
| 30 Aug 2005 | INR | 23.25 | 23.25 | 20 | 20 | 20 | -1.2 (-5.66%) | 4,752 |
| 29 Aug 2005 | INR | 22.9 | 22.9 | 21.05 | 21.2 | 21.2 | -0.45 (-2.08%) | 805 |
| 26 Aug 2005 | INR | 20 | 21.65 | 20 | 21.65 | 21.65 | +1.4 (+6.91%) | 1,900 |
| 25 Aug 2005 | INR | 22.05 | 22.05 | 20.25 | 20.25 | 20.25 | -0.75 (-3.57%) | 300 |
| 24 Aug 2005 | INR | 20.15 | 21 | 20 | 21 | 21 | +1 (+5%) | 750 |
| 23 Aug 2005 | INR | 20 | 20.5 | 19.25 | 20 | 20 | -0.4 (-1.96%) | 1,650 |
| 22 Aug 2005 | INR | 23.9 | 23.9 | 20 | 20.4 | 20.4 | -1.75 (-7.90%) | 4,002 |
| 19 Aug 2005 | INR | 26.09 | 26.09 | 22.15 | 22.15 | 22.15 | -1.2 (-5.14%) | 4,011 |
| 18 Aug 2005 | INR | 25.3 | 25.34 | 22.99 | 23.35 | 23.35 | +0.31 (+1.35%) | 20,612 |
| 17 Aug 2005 | INR | 23.04 | 23.04 | 21.6 | 23.04 | 23.04 | +3.84 (+20%) | 16,590 |
| 16 Aug 2005 | INR | 14.5 | 19.2 | 14.5 | 19.2 | 19.2 | +2.2 (+12.94%) | 10,439 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.14 | 17.14 | 14 | 17 | 17 | +2.71 (+18.96%) | 14,508 |
| 11 Aug 2005 | INR | 12.05 | 15.85 | 11.31 | 14.29 | 14.29 | +0.39 (+2.81%) | 1,624 |
| 10 Aug 2005 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +0.9 (+6.92%) | 100 |
| 9 Aug 2005 | INR | 13.99 | 13.99 | 13 | 13 | 13 | +0.6 (+4.84%) | 102 |
| 8 Aug 2005 | INR | 13.9 | 14 | 12.4 | 12.4 | 12.4 | -1.1 (-8.15%) | 4,280 |
| 5 Aug 2005 | INR | 14 | 14 | 13 | 13.5 | 13.5 | -0.5 (-3.57%) | 400 |
| 4 Aug 2005 | INR | 13.61 | 14 | 13.61 | 14 | 14 | -1.45 (-9.39%) | 500 |
| 3 Aug 2005 | INR | 11.23 | 15.45 | 11.23 | 15.45 | 15.45 | +1.45 (+10.36%) | 101 |
| 2 Aug 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
| 1 Aug 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
