| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 25 | 25 | 20 | 24 | 24 | -0.15 (-0.62%) | 4,376 |
| 19 Sep 2005 | INR | 24.95 | 24.95 | 22.05 | 24.15 | 24.15 | +0.85 (+3.65%) | 3,201 |
| 16 Sep 2005 | INR | 26.95 | 26.95 | 20.3 | 23.3 | 23.3 | -0.65 (-2.71%) | 6,395 |
| 15 Sep 2005 | INR | 28 | 28 | 20.1 | 23.95 | 23.95 | +0.4 (+1.70%) | 4,228 |
| 14 Sep 2005 | INR | 26 | 26 | 22 | 23.55 | 23.55 | -0.6 (-2.48%) | 3,902 |
| 13 Sep 2005 | INR | 26.9 | 26.9 | 21.15 | 24.15 | 24.15 | -0.35 (-1.43%) | 7,110 |
| 12 Sep 2005 | INR | 26.45 | 26.45 | 23.4 | 24.5 | 24.5 | -0.3 (-1.21%) | 5,934 |
| 9 Sep 2005 | INR | 24.5 | 25.9 | 24.1 | 24.8 | 24.8 | -0.8 (-3.13%) | 7,602 |
| 8 Sep 2005 | INR | 26.7 | 26.7 | 23.2 | 25.6 | 25.6 | +0.85 (+3.43%) | 9,165 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 27.5 | 27.5 | 24.05 | 24.75 | 24.75 | -1.2 (-4.62%) | 6,202 |
| 5 Sep 2005 | INR | 26.4 | 27.35 | 25.55 | 25.95 | 25.95 | +0.95 (+3.80%) | 12,124 |
| 2 Sep 2005 | INR | 24 | 26.35 | 22.55 | 25 | 25 | +1 (+4.17%) | 26,023 |
| 1 Sep 2005 | INR | 21.95 | 24 | 20.65 | 24 | 24 | +3 (+14.29%) | 23,274 |
| 31 Aug 2005 | INR | 21.55 | 21.7 | 21 | 21 | 21 | -0.7 (-3.23%) | 7,430 |
| 30 Aug 2005 | INR | 24.95 | 24.95 | 17.5 | 21.7 | 21.7 | +0.5 (+2.36%) | 15,337 |
| 29 Aug 2005 | INR | 22 | 22 | 20.2 | 21.2 | 21.2 | +0.8 (+3.92%) | 8,844 |
| 26 Aug 2005 | INR | 21 | 21 | 20 | 20.4 | 20.4 | +0.15 (+0.74%) | 9,802 |
| 25 Aug 2005 | INR | 21.5 | 22.4 | 19.25 | 20.25 | 20.25 | +1.35 (+7.14%) | 13,315 |
| 24 Aug 2005 | INR | 22.9 | 22.9 | 18.9 | 18.9 | 18.9 | -0.3 (-1.56%) | 10,026 |
| 23 Aug 2005 | INR | 22.6 | 22.6 | 19.05 | 19.2 | 19.2 | -0.95 (-4.71%) | 18,115 |
| 22 Aug 2005 | INR | 20.9 | 23.5 | 19.8 | 20.15 | 20.15 | +0.45 (+2.28%) | 17,604 |
| 19 Aug 2005 | INR | 22.4 | 22.4 | 19 | 19.7 | 19.7 | +0.1 (+0.51%) | 14,956 |
| 18 Aug 2005 | INR | 23 | 23 | 17.05 | 19.6 | 19.6 | 0.0 (0.0%) | 12,915 |
| 17 Aug 2005 | INR | 21.95 | 22 | 19.5 | 19.6 | 19.6 | 0.0 (0.0%) | 11,940 |
| 16 Aug 2005 | INR | 22.5 | 24 | 18.4 | 19.6 | 19.6 | -0.85 (-4.16%) | 29,370 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 23 | 23 | 20.1 | 20.45 | 20.45 | -0.05 (-0.24%) | 10,330 |
| 11 Aug 2005 | INR | 22.35 | 22.35 | 20 | 20.5 | 20.5 | +1.85 (+9.92%) | 19,504 |
| 10 Aug 2005 | INR | 20.95 | 20.95 | 18 | 18.65 | 18.65 | +0.85 (+4.78%) | 3,970 |
