| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 14.75 | 15.3 | 14.7 | 15.1 | 15.1 | -0.9 (-5.63%) | 4,900 |
| 27 Sep 2005 | INR | 15 | 16 | 15 | 16 | 16 | +0.2 (+1.27%) | 1,950 |
| 26 Sep 2005 | INR | 14.55 | 16.3 | 14.55 | 15.8 | 15.8 | +0.8 (+5.33%) | 3,895 |
| 23 Sep 2005 | INR | 15 | 15.5 | 14.35 | 15 | 15 | -0.9 (-5.66%) | 3,302 |
| 22 Sep 2005 | INR | 15.75 | 18 | 15.3 | 15.9 | 15.9 | -1.1 (-6.47%) | 5,420 |
| 21 Sep 2005 | INR | 16.05 | 17 | 16 | 17 | 17 | 0.0 (0.0%) | 4,655 |
| 20 Sep 2005 | INR | 16.75 | 17.95 | 16.75 | 17 | 17 | -0.7 (-3.95%) | 2,970 |
| 19 Sep 2005 | INR | 16.5 | 17.7 | 16.5 | 17.7 | 17.7 | +0.35 (+2.02%) | 2,350 |
| 16 Sep 2005 | INR | 17.45 | 18.8 | 17.2 | 17.35 | 17.35 | -0.5 (-2.80%) | 4,000 |
| 15 Sep 2005 | INR | 17.55 | 18.5 | 17.2 | 17.85 | 17.85 | -0.15 (-0.83%) | 3,459 |
| 14 Sep 2005 | INR | 18.9 | 18.9 | 17.8 | 18 | 18 | -0.35 (-1.91%) | 2,089 |
| 13 Sep 2005 | INR | 17.95 | 18.85 | 17.95 | 18.35 | 18.35 | +0.35 (+1.94%) | 1,850 |
| 12 Sep 2005 | INR | 19.3 | 19.3 | 17.8 | 18 | 18 | -0.5 (-2.70%) | 2,850 |
| 9 Sep 2005 | INR | 20.5 | 20.5 | 18.25 | 18.5 | 18.5 | -0.8 (-4.15%) | 10,420 |
| 8 Sep 2005 | INR | 17.15 | 19.85 | 17.15 | 19.3 | 19.3 | +1.3 (+7.22%) | 22,019 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 18.5 | 18.5 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 2,350 |
| 5 Sep 2005 | INR | 16.95 | 19 | 16.95 | 17.9 | 17.9 | -0.6 (-3.24%) | 3,848 |
| 2 Sep 2005 | INR | 19.9 | 20 | 18.5 | 18.5 | 18.5 | -0.8 (-4.15%) | 3,806 |
| 1 Sep 2005 | INR | 20.5 | 20.5 | 19.1 | 19.3 | 19.3 | -0.7 (-3.50%) | 4,548 |
| 31 Aug 2005 | INR | 19.55 | 20 | 19.5 | 20 | 20 | +0.25 (+1.27%) | 4,129 |
| 30 Aug 2005 | INR | 20.25 | 21.55 | 19.3 | 19.75 | 19.75 | -0.08 (-0.40%) | 14,050 |
| 29 Aug 2005 | INR | 20 | 20.3 | 19.15 | 19.83 | 19.83 | +0.28 (+1.43%) | 1,869 |
| 26 Aug 2005 | INR | 21.25 | 21.25 | 19.25 | 19.55 | 19.55 | -1.2 (-5.78%) | 8,850 |
| 25 Aug 2005 | INR | 20.25 | 21.25 | 20.25 | 20.75 | 20.75 | -0.25 (-1.19%) | 9,711 |
| 24 Aug 2005 | INR | 21.4 | 21.4 | 19.75 | 21 | 21 | +0.4 (+1.94%) | 4,400 |
| 23 Aug 2005 | INR | 21.86 | 21.86 | 20.1 | 20.6 | 20.6 | +0.6 (+3%) | 21,146 |
| 22 Aug 2005 | INR | 18 | 20.2 | 18 | 20 | 20 | +1.8 (+9.89%) | 7,608 |
| 19 Aug 2005 | INR | 18.02 | 20 | 18.01 | 18.2 | 18.2 | -1.8 (-9%) | 11,600 |
| 18 Aug 2005 | INR | 21.65 | 21.65 | 20 | 20 | 20 | -0.51 (-2.49%) | 7,947 |
