| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 19 | 19 | 18.1 | 18.1 | 18.1 | -1 (-5.24%) | 18,743 |
| 20 Sep 2005 | INR | 18.95 | 19.75 | 17.1 | 19.1 | 19.1 | +1.4 (+7.91%) | 79,609 |
| 19 Sep 2005 | INR | 18.25 | 19 | 17.7 | 17.7 | 17.7 | -1.3 (-6.84%) | 49,095 |
| 16 Sep 2005 | INR | 20.5 | 20.5 | 18.85 | 19 | 19 | -0.85 (-4.28%) | 22,902 |
| 15 Sep 2005 | INR | 19.05 | 19.85 | 18.6 | 19.85 | 19.85 | +0.6 (+3.12%) | 20,980 |
| 14 Sep 2005 | INR | 19.9 | 20.5 | 18.5 | 19.25 | 19.25 | -0.05 (-0.26%) | 60,003 |
| 13 Sep 2005 | INR | 20.85 | 20.85 | 19 | 19.3 | 19.3 | +0.1 (+0.52%) | 38,416 |
| 12 Sep 2005 | INR | 19.5 | 21 | 19 | 19.2 | 19.2 | -0.75 (-3.76%) | 44,700 |
| 9 Sep 2005 | INR | 20.5 | 20.5 | 18.5 | 19.95 | 19.95 | +0.25 (+1.27%) | 41,979 |
| 8 Sep 2005 | INR | 20 | 20.75 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 46,900 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.25 | 21.25 | 19.5 | 19.6 | 19.6 | -1.5 (-7.11%) | 62,670 |
| 5 Sep 2005 | INR | 21.7 | 22.5 | 20.65 | 21.1 | 21.1 | -0.1 (-0.47%) | 103,005 |
| 2 Sep 2005 | INR | 23 | 23 | 20.45 | 21.2 | 21.2 | 0.0 (0.0%) | 82,769 |
| 1 Sep 2005 | INR | 24.2 | 24.3 | 20 | 21.2 | 21.2 | -0.9 (-4.07%) | 139,931 |
| 31 Aug 2005 | INR | 21.4 | 22.1 | 20.55 | 22.1 | 22.1 | +2 (+9.95%) | 315,712 |
| 30 Aug 2005 | INR | 18.5 | 20.1 | 18.5 | 20.1 | 20.1 | +1.8 (+9.84%) | 235,972 |
| 29 Aug 2005 | INR | 17.9 | 18.5 | 17 | 18.3 | 18.3 | +0.95 (+5.48%) | 104,505 |
| 26 Aug 2005 | INR | 18 | 18.3 | 17.25 | 17.35 | 17.35 | +0.35 (+2.06%) | 34,290 |
| 25 Aug 2005 | INR | 16.5 | 17.25 | 16 | 17 | 17 | +1.1 (+6.92%) | 21,400 |
| 24 Aug 2005 | INR | 16.5 | 17 | 15.8 | 15.9 | 15.9 | -1 (-5.92%) | 28,665 |
| 23 Aug 2005 | INR | 18.6 | 18.6 | 16.65 | 16.9 | 16.9 | -1.1 (-6.11%) | 55,860 |
| 22 Aug 2005 | INR | 17.6 | 18.75 | 17.55 | 18 | 18 | +0.75 (+4.35%) | 98,160 |
| 19 Aug 2005 | INR | 18 | 18.8 | 17 | 17.25 | 17.25 | -0.65 (-3.63%) | 58,649 |
| 18 Aug 2005 | INR | 18.5 | 19.45 | 17.65 | 17.9 | 17.9 | -0.1 (-0.56%) | 71,975 |
| 17 Aug 2005 | INR | 16.35 | 18.5 | 16.35 | 18 | 18 | 0.0 (0.0%) | 93,200 |
| 16 Aug 2005 | INR | 16.25 | 18.05 | 16.25 | 18 | 18 | +1.4 (+8.43%) | 92,820 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17 | 17.2 | 16 | 16.6 | 16.6 | -0.4 (-2.35%) | 20,556 |
| 11 Aug 2005 | INR | 17 | 17 | 16.3 | 17 | 17 | +0.2 (+1.19%) | 45,301 |
