| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 6.62 | 6.9 | 6.3 | 6.3 | 63 | -0.7 (-10%) | 300,271 |
| 19 Sep 2005 | INR | 7.05 | 7.05 | 6.6 | 7 | 70 | +0.2 (+2.94%) | 214,899 |
| 16 Sep 2005 | INR | 6.81 | 7.02 | 6.6 | 6.8 | 68 | -0.03 (-0.44%) | 270,630 |
| 15 Sep 2005 | INR | 7 | 7.1 | 6.83 | 6.83 | 68.3 | -0.15 (-2.15%) | 242,246 |
| 14 Sep 2005 | INR | 6.81 | 7.15 | 6.8 | 6.98 | 69.8 | -0.04 (-0.57%) | 302,270 |
| 13 Sep 2005 | INR | 7.15 | 7.35 | 6.95 | 7.02 | 70.2 | -0.11 (-1.54%) | 295,092 |
| 12 Sep 2005 | INR | 7.1 | 7.35 | 7 | 7.13 | 71.3 | +0.17 (+2.44%) | 403,395 |
| 9 Sep 2005 | INR | 7.45 | 7.45 | 6.9 | 6.96 | 69.6 | -0.25 (-3.47%) | 456,165 |
| 8 Sep 2005 | INR | 7.4 | 7.5 | 7 | 7.21 | 72.1 | +0.09 (+1.26%) | 888,203 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.12 | 71.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 7.5 | 7.5 | 6.75 | 7.12 | 71.2 | 0.0 (0.0%) | 342,596 |
| 5 Sep 2005 | INR | 7.35 | 7.46 | 7 | 7.12 | 71.2 | -0.03 (-0.42%) | 309,950 |
| 2 Sep 2005 | INR | 7.8 | 7.8 | 7.05 | 7.15 | 71.5 | -0.16 (-2.19%) | 263,143 |
| 1 Sep 2005 | INR | 7.75 | 7.75 | 7.02 | 7.31 | 73.1 | +0.07 (+0.97%) | 450,782 |
| 31 Aug 2005 | INR | 7.25 | 7.58 | 7.1 | 7.24 | 72.4 | -0.15 (-2.03%) | 546,243 |
| 30 Aug 2005 | INR | 7.5 | 7.9 | 7.25 | 7.39 | 73.9 | +0.04 (+0.54%) | 735,392 |
| 29 Aug 2005 | INR | 7.64 | 7.65 | 6.9 | 7.35 | 73.5 | +0.1 (+1.38%) | 1,060,538 |
| 26 Aug 2005 | INR | 7.5 | 7.5 | 7.06 | 7.25 | 72.5 | +0.1 (+1.40%) | 393,336 |
| 25 Aug 2005 | INR | 7.25 | 7.25 | 6.6 | 7.15 | 71.5 | +0.45 (+6.72%) | 341,705 |
| 24 Aug 2005 | INR | 7.4 | 7.4 | 6.3 | 6.7 | 67 | -0.48 (-6.69%) | 564,276 |
| 23 Aug 2005 | INR | 8 | 8 | 7.1 | 7.18 | 71.8 | -0.27 (-3.62%) | 551,815 |
| 22 Aug 2005 | INR | 7.88 | 8.05 | 7.36 | 7.45 | 74.5 | +0.1 (+1.36%) | 1,101,108 |
| 19 Aug 2005 | INR | 7.85 | 7.88 | 7.27 | 7.35 | 73.5 | -0.06 (-0.81%) | 627,693 |
| 18 Aug 2005 | INR | 7.9 | 8 | 7.05 | 7.41 | 74.1 | -0.28 (-3.64%) | 948,951 |
| 17 Aug 2005 | INR | 7.74 | 7.84 | 7.32 | 7.69 | 76.9 | +0.47 (+6.51%) | 1,179,120 |
| 16 Aug 2005 | INR | 7.35 | 7.84 | 7.05 | 7.22 | 72.2 | +0.21 (+3.00%) | 1,667,206 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 7.01 | 70.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 6.45 | 7.45 | 6.25 | 7.01 | 70.1 | +0.75 (+11.98%) | 1,929,679 |
| 11 Aug 2005 | INR | 6.1 | 6.5 | 6.05 | 6.26 | 62.6 | +0.21 (+3.47%) | 545,098 |
| 10 Aug 2005 | INR | 6.19 | 6.2 | 5.9 | 6.05 | 60.5 | +0.2 (+3.42%) | 330,392 |
