| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 26.7 | 26.7 | 21.9 | 21.9 | 21.9 | -2.4 (-9.88%) | 4,766 |
| 28 Sep 2005 | INR | 23.5 | 25 | 23.5 | 24.3 | 24.3 | +1.55 (+6.81%) | 6,075 |
| 27 Sep 2005 | INR | 24 | 24 | 21.45 | 22.75 | 22.75 | +0.5 (+2.25%) | 1,210 |
| 26 Sep 2005 | INR | 20.05 | 23 | 20.05 | 22.25 | 22.25 | +0.25 (+1.14%) | 4,128 |
| 23 Sep 2005 | INR | 20.9 | 22.1 | 20.9 | 22 | 22 | -1.2 (-5.17%) | 1,552 |
| 22 Sep 2005 | INR | 25.25 | 25.25 | 23.2 | 23.2 | 23.2 | -2.55 (-9.90%) | 10,600 |
| 21 Sep 2005 | INR | 28.45 | 28.45 | 24.15 | 25.75 | 25.75 | -0.7 (-2.65%) | 1,774 |
| 20 Sep 2005 | INR | 26.6 | 27.9 | 26.3 | 26.45 | 26.45 | -0.15 (-0.56%) | 25,075 |
| 19 Sep 2005 | INR | 24 | 26.6 | 24 | 26.6 | 26.6 | +2.4 (+9.92%) | 10,380 |
| 16 Sep 2005 | INR | 21.7 | 24.2 | 21.7 | 24.2 | 24.2 | +2.2 (+10.00%) | 6,790 |
| 15 Sep 2005 | INR | 21 | 22 | 21 | 22 | 22 | -0.55 (-2.44%) | 1,125 |
| 14 Sep 2005 | INR | 22.55 | 23 | 22.5 | 22.55 | 22.55 | +0.05 (+0.22%) | 4,975 |
| 13 Sep 2005 | INR | 22 | 22.8 | 20.2 | 22.5 | 22.5 | +1.3 (+6.13%) | 7,503 |
| 12 Sep 2005 | INR | 19.85 | 21.8 | 19.8 | 21.2 | 21.2 | +1.7 (+8.72%) | 2,725 |
| 9 Sep 2005 | INR | 19.5 | 21.95 | 19.5 | 19.5 | 19.5 | -0.9 (-4.41%) | 2,730 |
| 8 Sep 2005 | INR | 21 | 21 | 20 | 20.4 | 20.4 | -0.85 (-4%) | 4,700 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.85 | 21.85 | 21.25 | 21.25 | 21.25 | -0.75 (-3.41%) | 350 |
| 5 Sep 2005 | INR | 22 | 22.5 | 21 | 22 | 22 | +1 (+4.76%) | 1,600 |
| 2 Sep 2005 | INR | 22.3 | 23.25 | 21 | 21 | 21 | -1.5 (-6.67%) | 2,605 |
| 1 Sep 2005 | INR | 23 | 23.9 | 22.5 | 22.5 | 22.5 | -0.1 (-0.44%) | 4,600 |
| 31 Aug 2005 | INR | 23.25 | 24.3 | 22.5 | 22.6 | 22.6 | -1.65 (-6.80%) | 3,525 |
| 30 Aug 2005 | INR | 24 | 24.85 | 23.1 | 24.25 | 24.25 | +1.65 (+7.30%) | 7,858 |
| 29 Aug 2005 | INR | 21.9 | 22.6 | 20.9 | 22.6 | 22.6 | +2.1 (+10.24%) | 9,422 |
| 26 Aug 2005 | INR | 20.85 | 21.45 | 20 | 20.5 | 20.5 | +0.55 (+2.76%) | 3,540 |
| 25 Aug 2005 | INR | 18 | 19.95 | 18 | 19.95 | 19.95 | +1.95 (+10.83%) | 5,795 |
| 24 Aug 2005 | INR | 19 | 19 | 18 | 18 | 18 | -1 (-5.26%) | 1,280 |
| 23 Aug 2005 | INR | 18.6 | 19.25 | 18.6 | 19 | 19 | +0.25 (+1.33%) | 3,350 |
| 22 Aug 2005 | INR | 19.95 | 20.35 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 7,100 |
| 19 Aug 2005 | INR | 19.5 | 19.5 | 18.05 | 18.75 | 18.75 | +0.75 (+4.17%) | 1,856 |
