| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.65 (-4.95%) | 5,100 |
| 22 Sep 2005 | INR | 13.14 | 13.25 | 13.14 | 13.14 | 13.14 | -0.69 (-4.99%) | 11,775 |
| 21 Sep 2005 | INR | 14.5 | 15 | 13.83 | 13.83 | 13.83 | -0.72 (-4.95%) | 13,200 |
| 20 Sep 2005 | INR | 15.31 | 15.8 | 14.55 | 14.55 | 14.55 | -0.76 (-4.96%) | 37,240 |
| 19 Sep 2005 | INR | 15.25 | 15.31 | 14.95 | 15.31 | 15.31 | +0.72 (+4.93%) | 7,181 |
| 16 Sep 2005 | INR | 14.25 | 14.59 | 13.75 | 14.59 | 14.59 | +0.69 (+4.96%) | 12,740 |
| 15 Sep 2005 | INR | 13.9 | 13.91 | 13.1 | 13.9 | 13.9 | +0.65 (+4.91%) | 18,060 |
| 14 Sep 2005 | INR | 13.97 | 13.97 | 13.06 | 13.25 | 13.25 | -0.06 (-0.45%) | 15,350 |
| 13 Sep 2005 | INR | 13.25 | 13.31 | 13 | 13.31 | 13.31 | +0.63 (+4.97%) | 14,250 |
| 12 Sep 2005 | INR | 12.2 | 12.7 | 12.2 | 12.68 | 12.68 | +0.58 (+4.79%) | 12,875 |
| 9 Sep 2005 | INR | 12.31 | 12.31 | 11.8 | 12.1 | 12.1 | +0.37 (+3.15%) | 20,404 |
| 8 Sep 2005 | INR | 12.5 | 12.8 | 11.73 | 11.73 | 11.73 | -0.57 (-4.63%) | 15,100 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12 | 12.5 | 11.71 | 12.3 | 12.3 | +0.3 (+2.50%) | 7,447 |
| 5 Sep 2005 | INR | 11.5 | 12 | 11.5 | 12 | 12 | +0.22 (+1.87%) | 5,713 |
| 2 Sep 2005 | INR | 11 | 11.79 | 10.85 | 11.78 | 11.78 | +0.44 (+3.88%) | 9,900 |
| 1 Sep 2005 | INR | 10.81 | 11.34 | 10.8 | 11.34 | 11.34 | +0.54 (+5%) | 10,500 |
| 31 Aug 2005 | INR | 10.51 | 10.85 | 10.51 | 10.8 | 10.8 | +0.02 (+0.19%) | 2,435 |
| 30 Aug 2005 | INR | 10.7 | 10.81 | 10.35 | 10.78 | 10.78 | +0.67 (+6.63%) | 5,295 |
| 29 Aug 2005 | INR | 10.1 | 10.6 | 10.1 | 10.11 | 10.11 | -0.14 (-1.37%) | 5,400 |
| 26 Aug 2005 | INR | 9.91 | 10.29 | 9.91 | 10.25 | 10.25 | -0.25 (-2.38%) | 3,096 |
| 25 Aug 2005 | INR | 10.5 | 10.5 | 9.8 | 10.5 | 10.5 | +0.25 (+2.44%) | 3,404 |
| 24 Aug 2005 | INR | 10.05 | 10.25 | 10.03 | 10.25 | 10.25 | -0.3 (-2.84%) | 900 |
| 23 Aug 2005 | INR | 11.39 | 11.5 | 10.55 | 10.55 | 10.55 | -0.44 (-4.00%) | 6,417 |
| 22 Aug 2005 | INR | 10.9 | 10.99 | 10.05 | 10.99 | 10.99 | +0.49 (+4.67%) | 5,160 |
| 19 Aug 2005 | INR | 10 | 10.5 | 9.75 | 10.5 | 10.5 | -0.25 (-2.33%) | 3,590 |
| 18 Aug 2005 | INR | 10 | 11.02 | 10 | 10.75 | 10.75 | +0.25 (+2.38%) | 7,999 |
| 17 Aug 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 3,100 |
| 16 Aug 2005 | INR | 10 | 10 | 10 | 10 | 10 | -0.1 (-0.99%) | 200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
