| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 21 | 21 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 3,576 |
| 21 Sep 2005 | INR | 23.9 | 23.9 | 21.75 | 22 | 22 | -0.85 (-3.72%) | 8,949 |
| 20 Sep 2005 | INR | 24.45 | 24.5 | 22.55 | 22.85 | 22.85 | -1.15 (-4.79%) | 10,990 |
| 19 Sep 2005 | INR | 22.5 | 24.35 | 22.5 | 24 | 24 | +1 (+4.35%) | 14,880 |
| 16 Sep 2005 | INR | 23.1 | 24.45 | 22.5 | 23 | 23 | -0.2 (-0.86%) | 4,000 |
| 15 Sep 2005 | INR | 24 | 24 | 21.35 | 23.2 | 23.2 | -0.3 (-1.28%) | 2,760 |
| 14 Sep 2005 | INR | 23.15 | 24.5 | 23.15 | 23.5 | 23.5 | -1.45 (-5.81%) | 3,070 |
| 13 Sep 2005 | INR | 23.25 | 26.8 | 23 | 24.95 | 24.95 | +0.4 (+1.63%) | 8,928 |
| 12 Sep 2005 | INR | 25 | 25.8 | 22.65 | 24.55 | 24.55 | 0.0 (0.0%) | 6,150 |
| 9 Sep 2005 | INR | 27.7 | 27.7 | 24.25 | 24.55 | 24.55 | -1 (-3.91%) | 5,407 |
| 8 Sep 2005 | INR | 28.05 | 28.05 | 25.55 | 25.55 | 25.55 | -0.4 (-1.54%) | 8,055 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 27.1 | 27.1 | 22.35 | 25.95 | 25.95 | +1.3 (+5.27%) | 18,453 |
| 5 Sep 2005 | INR | 25.5 | 26 | 24.5 | 24.65 | 24.65 | +0.45 (+1.86%) | 11,550 |
| 2 Sep 2005 | INR | 25.5 | 25.5 | 23.6 | 24.2 | 24.2 | -0.9 (-3.59%) | 5,920 |
| 1 Sep 2005 | INR | 25.95 | 26.9 | 24.8 | 25.1 | 25.1 | +0.6 (+2.45%) | 21,031 |
| 31 Aug 2005 | INR | 24.5 | 26 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 11,184 |
| 30 Aug 2005 | INR | 24.5 | 26.45 | 24.1 | 24.5 | 24.5 | -2 (-7.55%) | 7,810 |
| 29 Aug 2005 | INR | 27.5 | 28.75 | 24 | 26.5 | 26.5 | +0.35 (+1.34%) | 24,040 |
| 26 Aug 2005 | INR | 24 | 26.5 | 24 | 26.15 | 26.15 | +1.4 (+5.66%) | 26,337 |
| 25 Aug 2005 | INR | 25 | 25.5 | 23.9 | 24.75 | 24.75 | +0.75 (+3.13%) | 28,950 |
| 24 Aug 2005 | INR | 24.5 | 24.5 | 22 | 24 | 24 | +0.25 (+1.05%) | 27,818 |
| 23 Aug 2005 | INR | 20.55 | 23.75 | 19.45 | 23.75 | 23.75 | +3 (+14.46%) | 19,937 |
| 22 Aug 2005 | INR | 20 | 22 | 20 | 20.75 | 20.75 | +0.75 (+3.75%) | 4,911 |
| 19 Aug 2005 | INR | 21 | 21.9 | 19.75 | 20 | 20 | -1.35 (-6.32%) | 3,000 |
| 18 Aug 2005 | INR | 21.75 | 21.9 | 19.6 | 21.35 | 21.35 | -1.1 (-4.90%) | 4,635 |
| 17 Aug 2005 | INR | 22.95 | 23 | 21.25 | 22.45 | 22.45 | +1.2 (+5.65%) | 9,908 |
| 16 Aug 2005 | INR | 23 | 23 | 20 | 21.25 | 21.25 | -0.35 (-1.62%) | 10,782 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 18.75 | 22 | 18.75 | 21.6 | 21.6 | +1.6 (+8%) | 7,841 |
