| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | INR | 42.95 | 45 | 42 | 45 | 45 | +2.75 (+6.51%) | 11,415 |
| 16 Sep 2005 | INR | 40.6 | 43.25 | 40.5 | 42.25 | 42.25 | +1.2 (+2.92%) | 6,110 |
| 15 Sep 2005 | INR | 40.05 | 42.9 | 40.05 | 41.05 | 41.05 | -0.15 (-0.36%) | 2,025 |
| 14 Sep 2005 | INR | 44 | 44 | 40 | 41.2 | 41.2 | -3.7 (-8.24%) | 5,707 |
| 13 Sep 2005 | INR | 43.45 | 45 | 41.9 | 44.9 | 44.9 | +1.1 (+2.51%) | 6,175 |
| 12 Sep 2005 | INR | 45.05 | 48 | 42 | 43.8 | 43.8 | -1.25 (-2.77%) | 10,275 |
| 9 Sep 2005 | INR | 53.5 | 53.5 | 44 | 45.05 | 45.05 | +0.5 (+1.12%) | 15,402 |
| 8 Sep 2005 | INR | 39.5 | 45 | 39.5 | 44.55 | 44.55 | +4.45 (+11.10%) | 17,975 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 41 | 44.5 | 40 | 40.1 | 40.1 | -1.45 (-3.49%) | 8,678 |
| 5 Sep 2005 | INR | 42.5 | 43 | 38.8 | 41.55 | 41.55 | +0.65 (+1.59%) | 9,751 |
| 2 Sep 2005 | INR | 38.1 | 40.9 | 38 | 40.9 | 40.9 | 0.0 (0.0%) | 5,325 |
| 1 Sep 2005 | INR | 41 | 41 | 38.35 | 40.9 | 40.9 | +0.2 (+0.49%) | 3,500 |
| 31 Aug 2005 | INR | 43 | 43 | 39.6 | 40.7 | 40.7 | +1.1 (+2.78%) | 5,706 |
| 30 Aug 2005 | INR | 38 | 41.5 | 38 | 39.6 | 39.6 | -0.9 (-2.22%) | 2,600 |
| 29 Aug 2005 | INR | 40 | 42 | 40 | 40.5 | 40.5 | -1.5 (-3.57%) | 5,110 |
| 26 Aug 2005 | INR | 38.3 | 43 | 38.3 | 42 | 42 | +3.45 (+8.95%) | 8,625 |
| 25 Aug 2005 | INR | 37.5 | 39 | 37.2 | 38.55 | 38.55 | +0.45 (+1.18%) | 4,921 |
| 24 Aug 2005 | INR | 37.5 | 40 | 35.25 | 38.1 | 38.1 | -0.9 (-2.31%) | 14,086 |
| 23 Aug 2005 | INR | 41.1 | 41.1 | 38.1 | 39 | 39 | -1.9 (-4.65%) | 8,261 |
| 22 Aug 2005 | INR | 50.5 | 50.5 | 39 | 40.9 | 40.9 | -1.7 (-3.99%) | 14,360 |
| 19 Aug 2005 | INR | 42.1 | 45.4 | 40.55 | 42.6 | 42.6 | -0.4 (-0.93%) | 10,899 |
| 18 Aug 2005 | INR | 51.9 | 51.9 | 42.3 | 43 | 43 | -0.95 (-2.16%) | 21,930 |
| 17 Aug 2005 | INR | 38 | 43.95 | 37 | 43.95 | 43.95 | +7.3 (+19.92%) | 50,355 |
| 16 Aug 2005 | INR | 36.5 | 36.7 | 35.5 | 36.65 | 36.65 | +0.75 (+2.09%) | 4,243 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 35.9 | 35.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 35 | 35.9 | 33 | 35.9 | 35.9 | +0.2 (+0.56%) | 2,408 |
| 11 Aug 2005 | INR | 32.55 | 38 | 32.55 | 35.7 | 35.7 | +1.2 (+3.48%) | 5,450 |
| 10 Aug 2005 | INR | 32 | 34.5 | 32 | 34.5 | 34.5 | +1.5 (+4.55%) | 14,400 |
| 9 Aug 2005 | INR | 34 | 34 | 32 | 33 | 33 | +0.95 (+2.96%) | 14,800 |
