| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 23 | 23 | 22 | 22 | 22 | -1.9 (-7.95%) | 5,907 |
| 19 Sep 2005 | INR | 23.8 | 24 | 22.5 | 23.9 | 23.9 | +1.9 (+8.64%) | 4,350 |
| 16 Sep 2005 | INR | 21.25 | 24 | 21.25 | 22 | 22 | -0.5 (-2.22%) | 5,425 |
| 15 Sep 2005 | INR | 22.4 | 23.3 | 21 | 22.5 | 22.5 | +0.35 (+1.58%) | 8,350 |
| 14 Sep 2005 | INR | 20 | 22.15 | 19.5 | 22.15 | 22.15 | +1.35 (+6.49%) | 5,445 |
| 13 Sep 2005 | INR | 19.5 | 20.8 | 19.5 | 20.8 | 20.8 | +1.7 (+8.90%) | 2,635 |
| 12 Sep 2005 | INR | 20 | 20.1 | 19.1 | 19.1 | 19.1 | -1.9 (-9.05%) | 4,716 |
| 9 Sep 2005 | INR | 21 | 21.8 | 20 | 21 | 21 | +0.5 (+2.44%) | 1,905 |
| 8 Sep 2005 | INR | 19.4 | 22.85 | 19.4 | 20.5 | 20.5 | -1 (-4.65%) | 2,700 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.1 | 23.5 | 21.1 | 21.5 | 21.5 | -0.3 (-1.38%) | 4,700 |
| 5 Sep 2005 | INR | 23.95 | 24.7 | 21.7 | 21.8 | 21.8 | -2.15 (-8.98%) | 6,499 |
| 2 Sep 2005 | INR | 25.7 | 25.7 | 22.5 | 23.95 | 23.95 | -0.15 (-0.62%) | 3,598 |
| 1 Sep 2005 | INR | 23.5 | 24.5 | 23.3 | 24.1 | 24.1 | +1.2 (+5.24%) | 16,262 |
| 31 Aug 2005 | INR | 23.4 | 24 | 21.5 | 22.9 | 22.9 | +1.05 (+4.81%) | 12,155 |
| 30 Aug 2005 | INR | 20.9 | 21.85 | 20.9 | 21.85 | 21.85 | +1.95 (+9.80%) | 13,388 |
| 29 Aug 2005 | INR | 17.5 | 20 | 17.5 | 19.9 | 19.9 | +1.85 (+10.25%) | 10,395 |
| 26 Aug 2005 | INR | 17.9 | 18.8 | 17.65 | 18.05 | 18.05 | -0.2 (-1.10%) | 3,664 |
| 25 Aug 2005 | INR | 17.05 | 18.25 | 17.05 | 18.25 | 18.25 | +1.2 (+7.04%) | 7,100 |
| 24 Aug 2005 | INR | 17.5 | 18 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 7,500 |
| 23 Aug 2005 | INR | 17.65 | 17.9 | 16.25 | 17.9 | 17.9 | +0.9 (+5.29%) | 9,141 |
| 22 Aug 2005 | INR | 15.3 | 17 | 15.3 | 17 | 17 | +0.85 (+5.26%) | 1,150 |
| 19 Aug 2005 | INR | 15.95 | 17 | 15.65 | 16.15 | 16.15 | -0.7 (-4.15%) | 954 |
| 18 Aug 2005 | INR | 16.9 | 16.9 | 15.8 | 16.85 | 16.85 | +1.45 (+9.42%) | 5,256 |
| 17 Aug 2005 | INR | 15.5 | 15.8 | 15.35 | 15.4 | 15.4 | -0.3 (-1.91%) | 1,650 |
| 16 Aug 2005 | INR | 15.15 | 16.25 | 15.1 | 15.7 | 15.7 | +0.2 (+1.29%) | 3,606 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 16.15 | 16.15 | 15.5 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,800 |
| 11 Aug 2005 | INR | 15 | 16.45 | 15 | 15.6 | 15.6 | +0.35 (+2.30%) | 1,376 |
| 10 Aug 2005 | INR | 15.95 | 15.95 | 15.1 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,153 |
