| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 0 | 0 | 0 | 11.31 | 11.31 | 0.0 (0.0%) | 0 |
| 21 Sep 2005 | INR | 12.4 | 12.4 | 11.31 | 11.31 | 11.31 | -0.59 (-4.96%) | 5,000 |
| 20 Sep 2005 | INR | 13.2 | 13.2 | 11.89 | 11.9 | 11.9 | -1.3 (-9.85%) | 9,284 |
| 19 Sep 2005 | INR | 13.5 | 13.5 | 12.25 | 13.2 | 13.2 | -0.3 (-2.22%) | 26,500 |
| 16 Sep 2005 | INR | 14.7 | 14.75 | 13.5 | 13.5 | 13.5 | -0.05 (-0.37%) | 29,428 |
| 15 Sep 2005 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | +1.23 (+9.98%) | 12,693 |
| 14 Sep 2005 | INR | 12.3 | 12.32 | 12.3 | 12.32 | 12.32 | +1.12 (+10.00%) | 12,325 |
| 13 Sep 2005 | INR | 10.6 | 11.4 | 9.9 | 11.2 | 11.2 | +0.8 (+7.69%) | 9,950 |
| 12 Sep 2005 | INR | 9.9 | 11 | 9.9 | 10.4 | 10.4 | -0.85 (-7.56%) | 8,846 |
| 9 Sep 2005 | INR | 12 | 12 | 10.8 | 11.25 | 11.25 | -0.65 (-5.46%) | 7,120 |
| 8 Sep 2005 | INR | 12.4 | 12.4 | 11.15 | 11.9 | 11.9 | -0.3 (-2.46%) | 11,550 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12 | 12.8 | 11.45 | 12.2 | 12.2 | +0.15 (+1.24%) | 6,770 |
| 5 Sep 2005 | INR | 13.5 | 13.5 | 12.05 | 12.05 | 12.05 | -1.45 (-10.74%) | 9,050 |
| 2 Sep 2005 | INR | 13.05 | 14 | 12.3 | 13.5 | 13.5 | +0.5 (+3.85%) | 18,840 |
| 1 Sep 2005 | INR | 13.5 | 14 | 12.7 | 13 | 13 | +0.01 (+0.08%) | 20,660 |
| 31 Aug 2005 | INR | 11.8 | 12.99 | 11.8 | 12.99 | 12.99 | +1.19 (+10.08%) | 15,859 |
| 30 Aug 2005 | INR | 13.15 | 13.15 | 10.8 | 11.8 | 11.8 | -0.19 (-1.58%) | 13,501 |
| 29 Aug 2005 | INR | 12 | 12 | 11.08 | 11.99 | 11.99 | -0.31 (-2.52%) | 4,650 |
| 26 Aug 2005 | INR | 12.05 | 12.45 | 11.75 | 12.3 | 12.3 | +0.1 (+0.82%) | 7,298 |
| 25 Aug 2005 | INR | 12.3 | 13 | 11.76 | 12.2 | 12.2 | -0.8 (-6.15%) | 6,201 |
| 24 Aug 2005 | INR | 13.25 | 13.5 | 11.22 | 13 | 13 | +0.56 (+4.50%) | 8,554 |
| 23 Aug 2005 | INR | 15 | 15 | 12.44 | 12.44 | 12.44 | -1.41 (-10.18%) | 14,177 |
| 22 Aug 2005 | INR | 14.15 | 14.15 | 13.15 | 13.85 | 13.85 | +1.05 (+8.20%) | 22,539 |
| 19 Aug 2005 | INR | 13.2 | 13.75 | 12.25 | 12.8 | 12.8 | 0.0 (0.0%) | 46,821 |
| 18 Aug 2005 | INR | 12.3 | 14.05 | 11 | 12.8 | 12.8 | +0.91 (+7.65%) | 21,330 |
| 17 Aug 2005 | INR | 10.25 | 11.97 | 10.25 | 11.89 | 11.89 | +1.91 (+19.14%) | 24,817 |
| 16 Aug 2005 | INR | 9 | 9.98 | 9 | 9.98 | 9.98 | +1.65 (+19.81%) | 10,489 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 7.9 | 8.67 | 7 | 8.33 | 8.33 | +1.08 (+14.90%) | 24,532 |
