| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | +2.05 (+4.90%) | 8,700 |
| 19 Sep 2005 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | +1.95 (+4.89%) | 15,750 |
| 16 Sep 2005 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | +1.9 (+5%) | 11,770 |
| 15 Sep 2005 | INR | 38 | 38 | 38 | 38 | 38 | +1.8 (+4.97%) | 3,000 |
| 14 Sep 2005 | INR | 35 | 36.2 | 34 | 36.2 | 36.2 | +2.1 (+6.16%) | 28,083 |
| 13 Sep 2005 | INR | 36.75 | 36.75 | 34.05 | 34.1 | 34.1 | -0.95 (-2.71%) | 7,950 |
| 12 Sep 2005 | INR | 36 | 36.95 | 35 | 35.05 | 35.05 | -0.95 (-2.64%) | 10,500 |
| 9 Sep 2005 | INR | 39 | 39 | 35.4 | 36 | 36 | -1 (-2.70%) | 16,280 |
| 8 Sep 2005 | INR | 38.8 | 38.85 | 37 | 37 | 37 | 0.0 (0.0%) | 16,070 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 37.75 | 38.15 | 36.55 | 37 | 37 | +0.65 (+1.79%) | 33,220 |
| 5 Sep 2005 | INR | 39 | 39 | 36.2 | 36.35 | 36.35 | -1.65 (-4.34%) | 16,635 |
| 2 Sep 2005 | INR | 41.75 | 41.75 | 38 | 38 | 38 | -2 (-5%) | 9,550 |
| 1 Sep 2005 | INR | 40.1 | 40.65 | 39 | 40 | 40 | +1 (+2.56%) | 37,412 |
| 31 Aug 2005 | INR | 38.6 | 39 | 37.2 | 39 | 39 | +1.85 (+4.98%) | 44,307 |
| 30 Aug 2005 | INR | 37.15 | 37.15 | 36.1 | 37.15 | 37.15 | +1.75 (+4.94%) | 33,100 |
| 29 Aug 2005 | INR | 35.35 | 35.4 | 35 | 35.4 | 35.4 | +1.65 (+4.89%) | 12,720 |
| 26 Aug 2005 | INR | 32.65 | 33.75 | 32.65 | 33.75 | 33.75 | +1.4 (+4.33%) | 15,684 |
| 25 Aug 2005 | INR | 32.35 | 32.35 | 30 | 32.35 | 32.35 | +1.9 (+6.24%) | 28,425 |
| 24 Aug 2005 | INR | 33 | 33.65 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 49,800 |
| 23 Aug 2005 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | +1.5 (+4.91%) | 60,134 |
| 22 Aug 2005 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | +1.45 (+4.98%) | 12,250 |
| 19 Aug 2005 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | +1.35 (+4.86%) | 21,950 |
| 18 Aug 2005 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 1,850 |
| 17 Aug 2005 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | +1.25 (+4.96%) | 425 |
| 16 Aug 2005 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +1.2 (+5%) | 4,650 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 21.8 | 24 | 21.8 | 24 | 24 | +1.1 (+4.80%) | 6,450 |
| 11 Aug 2005 | INR | 23.1 | 23.1 | 22.9 | 22.9 | 22.9 | +0.9 (+4.09%) | 500 |
| 10 Aug 2005 | INR | 22 | 22 | 22 | 22 | 22 | -0.75 (-3.30%) | 1,000 |
