| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 500 |
| 22 Sep 2005 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.1 (-0.38%) | 300 |
| 21 Sep 2005 | INR | 28 | 28 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 16,900 |
| 20 Sep 2005 | INR | 29 | 29 | 28.05 | 28.05 | 28.05 | -0.95 (-3.28%) | 2,600 |
| 19 Sep 2005 | INR | 30.8 | 30.9 | 29 | 29 | 29 | +0.5 (+1.75%) | 7,100 |
| 16 Sep 2005 | INR | 29 | 29.35 | 28.05 | 28.5 | 28.5 | -0.5 (-1.72%) | 10,200 |
| 15 Sep 2005 | INR | 29.45 | 29.45 | 28 | 29 | 29 | +0.15 (+0.52%) | 20,500 |
| 14 Sep 2005 | INR | 28 | 29.3 | 27.5 | 28.85 | 28.85 | +0.35 (+1.23%) | 6,900 |
| 13 Sep 2005 | INR | 29 | 29 | 27.6 | 28.5 | 28.5 | +0.5 (+1.79%) | 1,800 |
| 12 Sep 2005 | INR | 29.45 | 29.45 | 27.05 | 28 | 28 | -0.8 (-2.78%) | 9,800 |
| 9 Sep 2005 | INR | 28 | 29 | 28 | 28.8 | 28.8 | -0.35 (-1.20%) | 6,200 |
| 8 Sep 2005 | INR | 29.95 | 29.95 | 28.7 | 29.15 | 29.15 | +0.15 (+0.52%) | 6,500 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 29 | 29 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 30.2 | 30.2 | 28 | 29 | 29 | -0.4 (-1.36%) | 8,400 |
| 5 Sep 2005 | INR | 31.85 | 31.85 | 29 | 29.4 | 29.4 | +1.7 (+6.14%) | 14,300 |
| 2 Sep 2005 | INR | 29.3 | 29.8 | 27.7 | 27.7 | 27.7 | -2.25 (-7.51%) | 15,500 |
| 1 Sep 2005 | INR | 33 | 33 | 28.2 | 29.95 | 29.95 | +0.95 (+3.28%) | 20,800 |
| 31 Aug 2005 | INR | 28.8 | 31.4 | 25 | 29 | 29 | -1 (-3.33%) | 83,200 |
| 30 Aug 2005 | INR | 30 | 30.5 | 28.6 | 30 | 30 | +0.1 (+0.33%) | 5,100 |
| 29 Aug 2005 | INR | 30 | 30 | 28.25 | 29.9 | 29.9 | -0.1 (-0.33%) | 4,500 |
| 26 Aug 2005 | INR | 30 | 33.9 | 29.35 | 30 | 30 | +1.3 (+4.53%) | 7,600 |
| 25 Aug 2005 | INR | 31.05 | 31.05 | 28.5 | 28.7 | 28.7 | -1.25 (-4.17%) | 4,000 |
| 24 Aug 2005 | INR | 31.5 | 31.5 | 29 | 29.95 | 29.95 | -0.85 (-2.76%) | 4,900 |
| 23 Aug 2005 | INR | 33 | 33.5 | 30 | 30.8 | 30.8 | -0.9 (-2.84%) | 55,300 |
| 22 Aug 2005 | INR | 32.5 | 35 | 31.25 | 31.7 | 31.7 | +0.2 (+0.63%) | 12,600 |
| 19 Aug 2005 | INR | 31.25 | 31.5 | 29 | 31.5 | 31.5 | +1.85 (+6.24%) | 40,700 |
| 18 Aug 2005 | INR | 31 | 31 | 25 | 29.65 | 29.65 | -1.3 (-4.20%) | 17,400 |
| 17 Aug 2005 | INR | 30.95 | 30.95 | 29.6 | 30.95 | 30.95 | +1.45 (+4.92%) | 5,200 |
| 16 Aug 2005 | INR | 29.8 | 32.95 | 29.5 | 29.5 | 29.5 | +1 (+3.51%) | 9,000 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
