| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 18.35 | 20.25 | 18.35 | 20.25 | 20.25 | +0.95 (+4.92%) | 27,862 |
| 26 Sep 2005 | INR | 17.5 | 19.3 | 17.5 | 19.3 | 19.3 | +0.9 (+4.89%) | 48,694 |
| 23 Sep 2005 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 3,815 |
| 22 Sep 2005 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 9,444 |
| 21 Sep 2005 | INR | 20.55 | 20.9 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 11,366 |
| 20 Sep 2005 | INR | 22.4 | 22.9 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 36,265 |
| 19 Sep 2005 | INR | 23.05 | 23.15 | 22.05 | 22.5 | 22.5 | -0.05 (-0.22%) | 25,984 |
| 16 Sep 2005 | INR | 23.5 | 23.95 | 22.35 | 22.55 | 22.55 | -0.5 (-2.17%) | 20,576 |
| 15 Sep 2005 | INR | 23.45 | 24 | 22.75 | 23.05 | 23.05 | -0.4 (-1.71%) | 17,544 |
| 14 Sep 2005 | INR | 24 | 24.7 | 22.8 | 23.45 | 23.45 | -0.35 (-1.47%) | 40,628 |
| 13 Sep 2005 | INR | 25.05 | 25.4 | 23.7 | 23.8 | 23.8 | -1.1 (-4.42%) | 16,278 |
| 12 Sep 2005 | INR | 24 | 24.95 | 24 | 24.9 | 24.9 | +1.1 (+4.62%) | 31,075 |
| 9 Sep 2005 | INR | 24 | 25.4 | 23.5 | 23.8 | 23.8 | -0.7 (-2.86%) | 32,800 |
| 8 Sep 2005 | INR | 24 | 24.5 | 23.5 | 24.5 | 24.5 | +1.25 (+5.38%) | 25,452 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 24.5 | 25 | 23.25 | 23.25 | 23.25 | -1.15 (-4.71%) | 55,483 |
| 5 Sep 2005 | INR | 26 | 26 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 37,920 |
| 2 Sep 2005 | INR | 26.75 | 26.75 | 25.4 | 25.65 | 25.65 | -1.3 (-4.82%) | 47,271 |
| 1 Sep 2005 | INR | 29 | 29.35 | 26.65 | 26.95 | 26.95 | -1.05 (-3.75%) | 104,044 |
| 31 Aug 2005 | INR | 28 | 28 | 27.1 | 28 | 28 | +1.3 (+4.87%) | 57,983 |
| 30 Aug 2005 | INR | 26.5 | 26.7 | 25.5 | 26.7 | 26.7 | +1.25 (+4.91%) | 88,818 |
| 29 Aug 2005 | INR | 25.45 | 25.45 | 24.45 | 25.45 | 25.45 | +1.2 (+4.95%) | 220,783 |
| 26 Aug 2005 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +1.15 (+4.98%) | 8,450 |
| 25 Aug 2005 | INR | 20.95 | 23.1 | 20.95 | 23.1 | 23.1 | +1.1 (+5.00%) | 106,998 |
| 24 Aug 2005 | INR | 22 | 22 | 22 | 22 | 22 | -1.15 (-4.97%) | 18,872 |
| 23 Aug 2005 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.2 (-4.93%) | 11,927 |
| 22 Aug 2005 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.25 (-4.88%) | 8,931 |
| 19 Aug 2005 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 12,820 |
| 18 Aug 2005 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -1.4 (-4.95%) | 28,411 |
| 17 Aug 2005 | INR | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | -1.45 (-4.87%) | 10,035 |
