| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 2,925 |
| 22 Sep 2005 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -1.25 (-4.97%) | 5,275 |
| 21 Sep 2005 | INR | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -1.3 (-4.91%) | 11,150 |
| 20 Sep 2005 | INR | 28 | 28 | 26.35 | 26.45 | 26.45 | -1.25 (-4.51%) | 58,228 |
| 19 Sep 2005 | INR | 27.9 | 28.3 | 26.5 | 27.7 | 27.7 | +1.8 (+6.95%) | 119,522 |
| 16 Sep 2005 | INR | 26.6 | 27 | 25.6 | 25.9 | 25.9 | -0.35 (-1.33%) | 107,490 |
| 15 Sep 2005 | INR | 27.5 | 27.5 | 24.5 | 26.25 | 26.25 | -0.35 (-1.32%) | 180,484 |
| 14 Sep 2005 | INR | 27.2 | 28.15 | 25.6 | 26.6 | 26.6 | +1 (+3.91%) | 562,860 |
| 13 Sep 2005 | INR | 23.7 | 25.6 | 23.6 | 25.6 | 25.6 | +2.3 (+9.87%) | 190,944 |
| 12 Sep 2005 | INR | 21.5 | 23.4 | 21.4 | 23.3 | 23.3 | +2 (+9.39%) | 231,273 |
| 9 Sep 2005 | INR | 20.45 | 22.25 | 20.45 | 21.3 | 21.3 | +1.05 (+5.19%) | 166,881 |
| 8 Sep 2005 | INR | 19.1 | 20.65 | 18.6 | 20.25 | 20.25 | +1.45 (+7.71%) | 99,920 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 19 | 19.4 | 18.2 | 18.8 | 18.8 | -0.05 (-0.27%) | 19,281 |
| 5 Sep 2005 | INR | 19 | 19.8 | 18.75 | 18.85 | 18.85 | -0.65 (-3.33%) | 14,410 |
| 2 Sep 2005 | INR | 19.25 | 20.5 | 19 | 19.5 | 19.5 | -0.5 (-2.50%) | 31,087 |
| 1 Sep 2005 | INR | 20.6 | 21 | 19.7 | 20 | 20 | -0.44 (-2.15%) | 21,350 |
| 31 Aug 2005 | INR | 20.95 | 21 | 20.1 | 20.44 | 20.44 | +0.22 (+1.09%) | 31,650 |
| 30 Aug 2005 | INR | 20.75 | 21.25 | 19.7 | 20.22 | 20.22 | +0.22 (+1.10%) | 17,500 |
| 29 Aug 2005 | INR | 20.25 | 20.6 | 18.1 | 20 | 20 | -0.15 (-0.74%) | 31,850 |
| 26 Aug 2005 | INR | 20.3 | 21.4 | 20.05 | 20.15 | 20.15 | +0.6 (+3.07%) | 36,360 |
| 25 Aug 2005 | INR | 19.55 | 19.8 | 19.5 | 19.55 | 19.55 | +0.54 (+2.84%) | 2,450 |
| 24 Aug 2005 | INR | 19.25 | 19.85 | 18.5 | 19.01 | 19.01 | -0.21 (-1.09%) | 24,555 |
| 23 Aug 2005 | INR | 21 | 21.49 | 19.06 | 19.22 | 19.22 | -1.83 (-8.69%) | 41,463 |
| 22 Aug 2005 | INR | 20.8 | 21.5 | 20.2 | 21.05 | 21.05 | +0.05 (+0.24%) | 88,525 |
| 19 Aug 2005 | INR | 20.2 | 21 | 19.75 | 21 | 21 | +1.49 (+7.64%) | 35,939 |
| 18 Aug 2005 | INR | 21.4 | 21.4 | 19.5 | 19.51 | 19.51 | -0.83 (-4.08%) | 47,480 |
| 17 Aug 2005 | INR | 20.95 | 22 | 19.8 | 20.34 | 20.34 | -0.23 (-1.12%) | 94,202 |
| 16 Aug 2005 | INR | 20.84 | 20.84 | 19.25 | 20.57 | 20.57 | +1.62 (+8.55%) | 516,658 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
