| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 20.25 | 21.5 | 20.25 | 20.4 | 20.4 | +0.1 (+0.49%) | 233,004 |
| 14 Sep 2005 | INR | 20.25 | 21.1 | 20.1 | 20.3 | 20.3 | -0.2 (-0.98%) | 328,620 |
| 13 Sep 2005 | INR | 20.5 | 20.6 | 20 | 20.5 | 20.5 | +0.1 (+0.49%) | 195,044 |
| 12 Sep 2005 | INR | 19.5 | 20.95 | 19.5 | 20.4 | 20.4 | +0.35 (+1.75%) | 117,152 |
| 9 Sep 2005 | INR | 21.2 | 21.2 | 19.25 | 20.05 | 20.05 | -0.85 (-4.07%) | 322,200 |
| 8 Sep 2005 | INR | 20.25 | 21.3 | 19.5 | 20.9 | 20.9 | +0.65 (+3.21%) | 143,000 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.65 | 21.65 | 19.5 | 20.25 | 20.25 | -0.6 (-2.88%) | 114,760 |
| 5 Sep 2005 | INR | 20.1 | 21.5 | 20.1 | 20.85 | 20.85 | +0.25 (+1.21%) | 147,096 |
| 2 Sep 2005 | INR | 22 | 22 | 20.6 | 20.6 | 20.6 | -2.2 (-9.65%) | 159,000 |
| 1 Sep 2005 | INR | 23 | 24.4 | 22 | 22.8 | 22.8 | +0.35 (+1.56%) | 347,312 |
| 31 Aug 2005 | INR | 21 | 22.55 | 20.55 | 22.45 | 22.45 | +1.95 (+9.51%) | 628,764 |
| 30 Aug 2005 | INR | 22.7 | 23 | 20.15 | 20.5 | 20.5 | -0.7 (-3.30%) | 227,100 |
| 29 Aug 2005 | INR | 19.8 | 21.2 | 18.45 | 21.2 | 21.2 | +1.9 (+9.84%) | 571,844 |
| 26 Aug 2005 | INR | 19.2 | 19.3 | 18.35 | 19.3 | 19.3 | +1.75 (+9.97%) | 400,796 |
| 25 Aug 2005 | INR | 17.55 | 17.55 | 16.2 | 17.55 | 17.55 | +1.55 (+9.69%) | 218,476 |
| 24 Aug 2005 | INR | 16.5 | 16.9 | 16 | 16 | 16 | -0.95 (-5.60%) | 111,500 |
| 23 Aug 2005 | INR | 18.6 | 18.6 | 16.4 | 16.95 | 16.95 | -0.9 (-5.04%) | 123,180 |
| 22 Aug 2005 | INR | 18 | 18.75 | 17.6 | 17.85 | 17.85 | -0.2 (-1.11%) | 74,496 |
| 19 Aug 2005 | INR | 18.5 | 18.8 | 17.5 | 18.05 | 18.05 | +0.35 (+1.98%) | 204,760 |
| 18 Aug 2005 | INR | 20 | 20 | 17.5 | 17.7 | 17.7 | -1.45 (-7.57%) | 251,508 |
| 17 Aug 2005 | INR | 20.6 | 20.6 | 18.3 | 19.15 | 19.15 | +0.1 (+0.52%) | 279,000 |
| 16 Aug 2005 | INR | 18.3 | 19.05 | 17.7 | 19.05 | 19.05 | +1.8 (+10.43%) | 377,096 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.85 | 17.9 | 16.25 | 17.25 | 17.25 | +0.25 (+1.47%) | 113,140 |
| 11 Aug 2005 | INR | 16.5 | 17.55 | 16.5 | 17 | 17 | +1 (+6.25%) | 263,804 |
| 10 Aug 2005 | INR | 16 | 16.4 | 15.25 | 16 | 16 | +0.5 (+3.23%) | 182,776 |
| 9 Aug 2005 | INR | 16 | 16.2 | 15.5 | 15.5 | 15.5 | -0.35 (-2.21%) | 39,060 |
| 8 Aug 2005 | INR | 16.3 | 16.35 | 15.5 | 15.85 | 15.85 | -0.2 (-1.25%) | 35,800 |
| 5 Aug 2005 | INR | 15.6 | 16.3 | 15.6 | 16.05 | 16.05 | 0.0 (0.0%) | 34,960 |
