| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 1,400 |
| 22 Sep 2005 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 3,400 |
| 21 Sep 2005 | INR | 16 | 16.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 9,100 |
| 20 Sep 2005 | INR | 16.6 | 17.2 | 16.25 | 16.3 | 16.3 | -0.45 (-2.69%) | 14,403 |
| 19 Sep 2005 | INR | 16 | 16.8 | 16 | 16.75 | 16.75 | +0.75 (+4.69%) | 27,067 |
| 16 Sep 2005 | INR | 17.5 | 17.5 | 16 | 16 | 16 | -1.25 (-7.25%) | 66,555 |
| 15 Sep 2005 | INR | 16.5 | 17.9 | 16.15 | 17.25 | 17.25 | +0.75 (+4.55%) | 18,385 |
| 14 Sep 2005 | INR | 18 | 18 | 15.6 | 16.5 | 16.5 | -0.65 (-3.79%) | 35,602 |
| 13 Sep 2005 | INR | 17.5 | 18.8 | 17.15 | 17.15 | 17.15 | -1.8 (-9.50%) | 105,880 |
| 12 Sep 2005 | INR | 21 | 21.2 | 18.95 | 18.95 | 18.95 | -2.05 (-9.76%) | 136,300 |
| 9 Sep 2005 | INR | 18.9 | 21 | 17.2 | 21 | 21 | +1.9 (+9.95%) | 420,052 |
| 8 Sep 2005 | INR | 18.75 | 19.45 | 17.2 | 19.1 | 19.1 | +0.65 (+3.52%) | 221,288 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 17.85 | 18.45 | 16 | 18.45 | 18.45 | +1.65 (+9.82%) | 197,593 |
| 5 Sep 2005 | INR | 16.75 | 16.8 | 16.1 | 16.8 | 16.8 | +1.5 (+9.80%) | 52,019 |
| 2 Sep 2005 | INR | 15.9 | 16 | 15.05 | 15.3 | 15.3 | -0.2 (-1.29%) | 16,136 |
| 1 Sep 2005 | INR | 16.85 | 16.85 | 14.95 | 15.5 | 15.5 | +0.25 (+1.64%) | 27,885 |
| 31 Aug 2005 | INR | 15.2 | 16.05 | 14.6 | 15.25 | 15.25 | +0.5 (+3.39%) | 36,332 |
| 30 Aug 2005 | INR | 14.3 | 15.65 | 14.3 | 14.75 | 14.75 | +0.35 (+2.43%) | 41,990 |
| 29 Aug 2005 | INR | 14.85 | 14.85 | 14.3 | 14.4 | 14.4 | -0.2 (-1.37%) | 17,345 |
| 26 Aug 2005 | INR | 15 | 15.3 | 14.5 | 14.6 | 14.6 | +0.6 (+4.29%) | 22,031 |
| 25 Aug 2005 | INR | 14.5 | 14.9 | 13.55 | 14 | 14 | -1 (-6.67%) | 41,165 |
| 24 Aug 2005 | INR | 15 | 15 | 14 | 15 | 15 | -0.3 (-1.96%) | 19,325 |
| 23 Aug 2005 | INR | 16.4 | 17 | 15 | 15.3 | 15.3 | -0.8 (-4.97%) | 41,900 |
| 22 Aug 2005 | INR | 16.4 | 16.4 | 15.5 | 16.1 | 16.1 | +1 (+6.62%) | 42,489 |
| 19 Aug 2005 | INR | 16 | 16 | 15 | 15.1 | 15.1 | -0.45 (-2.89%) | 14,950 |
| 18 Aug 2005 | INR | 16.5 | 17.3 | 15.5 | 15.55 | 15.55 | -0.45 (-2.81%) | 32,600 |
| 17 Aug 2005 | INR | 17.3 | 17.3 | 16 | 16 | 16 | -0.85 (-5.04%) | 90,493 |
| 16 Aug 2005 | INR | 17.7 | 17.7 | 16.5 | 16.85 | 16.85 | +0.7 (+4.33%) | 44,550 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
