| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 20.15 | 20.8 | 20 | 20 | 20 | -1 (-4.76%) | 6,950 |
| 19 Sep 2005 | INR | 21.2 | 21.2 | 20.6 | 21 | 21 | +1 (+5%) | 13,600 |
| 16 Sep 2005 | INR | 20 | 21.1 | 20 | 20 | 20 | -0.1 (-0.50%) | 7,550 |
| 15 Sep 2005 | INR | 20.1 | 21.7 | 20.05 | 20.1 | 20.1 | -0.8 (-3.83%) | 9,800 |
| 14 Sep 2005 | INR | 20.5 | 20.9 | 20.5 | 20.9 | 20.9 | -0.65 (-3.02%) | 17,950 |
| 13 Sep 2005 | INR | 23.2 | 23.2 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 11,300 |
| 12 Sep 2005 | INR | 24.95 | 24.95 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 23,300 |
| 9 Sep 2005 | INR | 24 | 26.3 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 125,750 |
| 8 Sep 2005 | INR | 27.5 | 27.5 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 34,475 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26.35 | 26.35 | 24.5 | 26.35 | 26.35 | +1.25 (+4.98%) | 11,815 |
| 5 Sep 2005 | INR | 25.1 | 26.95 | 24.6 | 25.1 | 25.1 | -0.75 (-2.90%) | 54,700 |
| 2 Sep 2005 | INR | 28 | 28 | 25.85 | 25.85 | 25.85 | -1.35 (-4.96%) | 12,800 |
| 1 Sep 2005 | INR | 27.2 | 27.2 | 26.9 | 27.2 | 27.2 | +1.25 (+4.82%) | 60,500 |
| 31 Aug 2005 | INR | 25.5 | 25.95 | 24.25 | 25.95 | 25.95 | +1.7 (+7.01%) | 55,390 |
| 30 Aug 2005 | INR | 25.35 | 25.35 | 23.3 | 24.25 | 24.25 | +0.1 (+0.41%) | 16,900 |
| 29 Aug 2005 | INR | 22.5 | 24.15 | 21.9 | 24.15 | 24.15 | +1.15 (+5.00%) | 115,969 |
| 26 Aug 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 24 Aug 2005 | INR | 22.5 | 23 | 22.5 | 23 | 23 | -0.2 (-0.86%) | 17,205 |
| 23 Aug 2005 | INR | 21.6 | 23.2 | 21.6 | 23.2 | 23.2 | +0.55 (+2.43%) | 405 |
| 22 Aug 2005 | INR | 0 | 0 | 0 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 19 Aug 2005 | INR | 22.7 | 22.7 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 706 |
| 18 Aug 2005 | INR | 22.55 | 23.95 | 22.55 | 23.8 | 23.8 | +0.2 (+0.85%) | 1,055 |
| 17 Aug 2005 | INR | 23.5 | 23.6 | 21.6 | 23.6 | 23.6 | -0.05 (-0.21%) | 18,490 |
| 16 Aug 2005 | INR | 24 | 24 | 22.35 | 23.65 | 23.65 | +0.15 (+0.64%) | 2,535 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 24 | 24.3 | 22.85 | 23.5 | 23.5 | -0.55 (-2.29%) | 3,251 |
| 11 Aug 2005 | INR | 23.95 | 24.05 | 22.25 | 24.05 | 24.05 | +0.8 (+3.44%) | 26,746 |
| 10 Aug 2005 | INR | 23 | 23.9 | 22 | 23.25 | 23.25 | +0.45 (+1.97%) | 3,221 |
