| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 8.2 | 8.48 | 7.63 | 7.87 | 7.87 | -0.63 (-7.41%) | 374,380 |
| 19 Sep 2005 | INR | 8.95 | 9 | 8.1 | 8.5 | 8.5 | +0.01 (+0.12%) | 290,000 |
| 16 Sep 2005 | INR | 8.25 | 8.75 | 8.03 | 8.49 | 8.49 | -0.01 (-0.12%) | 460,820 |
| 15 Sep 2005 | INR | 9.45 | 9.45 | 8.32 | 8.5 | 8.5 | -0.75 (-8.11%) | 384,600 |
| 14 Sep 2005 | INR | 9.5 | 9.58 | 9 | 9.25 | 9.25 | +0.54 (+6.20%) | 762,410 |
| 13 Sep 2005 | INR | 8.69 | 8.71 | 8 | 8.71 | 8.71 | +0.79 (+9.97%) | 739,870 |
| 12 Sep 2005 | INR | 8.32 | 8.32 | 7.92 | 7.92 | 7.92 | -0.87 (-9.90%) | 559,640 |
| 9 Sep 2005 | INR | 10 | 10 | 8.79 | 8.79 | 8.79 | -1.11 (-11.21%) | 726,330 |
| 8 Sep 2005 | INR | 10.4 | 10.95 | 9.31 | 9.9 | 9.9 | -0.5 (-4.81%) | 504,920 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 9.5 | 11.09 | 9.5 | 10.4 | 10.4 | +0.31 (+3.07%) | 799,700 |
| 5 Sep 2005 | INR | 10.4 | 10.4 | 10.09 | 10.09 | 10.09 | -1.11 (-9.91%) | 331,950 |
| 2 Sep 2005 | INR | 11.5 | 12 | 11.2 | 11.2 | 11.2 | -1.24 (-9.97%) | 716,000 |
| 1 Sep 2005 | INR | 13.86 | 13.86 | 11 | 12.44 | 12.44 | +0.89 (+7.71%) | 2,571,380 |
| 31 Aug 2005 | INR | 10.8 | 11.55 | 10 | 11.55 | 11.55 | +1.91 (+19.81%) | 2,979,020 |
| 30 Aug 2005 | INR | 8.25 | 9.64 | 7.57 | 9.64 | 9.64 | +1.64 (+20.50%) | 1,543,600 |
| 29 Aug 2005 | INR | 7.75 | 8.2 | 6.9 | 8 | 8 | +0.75 (+10.34%) | 1,062,890 |
| 26 Aug 2005 | INR | 6.5 | 7.25 | 6 | 7.25 | 7.25 | +0.76 (+11.71%) | 940,420 |
| 25 Aug 2005 | INR | 6.2 | 6.65 | 6 | 6.49 | 6.49 | +0.49 (+8.17%) | 213,090 |
| 24 Aug 2005 | INR | 6.9 | 6.9 | 5.6 | 6 | 6 | -0.05 (-0.83%) | 245,500 |
| 23 Aug 2005 | INR | 7.15 | 7.15 | 6 | 6.05 | 6.05 | -0.35 (-5.47%) | 219,650 |
| 22 Aug 2005 | INR | 6.5 | 6.7 | 5.8 | 6.4 | 6.4 | +0.3 (+4.92%) | 408,080 |
| 19 Aug 2005 | INR | 5.9 | 6.1 | 5.55 | 6.1 | 6.1 | +0.26 (+4.45%) | 231,500 |
| 18 Aug 2005 | INR | 5.7 | 5.84 | 5.7 | 5.84 | 5.84 | +0.09 (+1.57%) | 317,200 |
| 17 Aug 2005 | INR | 5.79 | 5.89 | 5.5 | 5.75 | 5.75 | -0.13 (-2.21%) | 166,500 |
| 16 Aug 2005 | INR | 5.95 | 6 | 5.11 | 5.88 | 5.88 | +0.48 (+8.89%) | 218,880 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 5.21 | 5.4 | 5.01 | 5.4 | 5.4 | +0.2 (+3.85%) | 183,000 |
| 11 Aug 2005 | INR | 6.05 | 6.05 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 56,250 |
| 10 Aug 2005 | INR | 5.15 | 5.5 | 5.07 | 5.15 | 5.15 | -0.25 (-4.63%) | 109,000 |
