| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 16 | 16 | 15.1 | 16 | 16 | +0.7 (+4.58%) | 2,550 |
| 23 Sep 2005 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 1,700 |
| 22 Sep 2005 | INR | 16.1 | 16.15 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 2,100 |
| 21 Sep 2005 | INR | 17.5 | 17.5 | 16.85 | 16.9 | 16.9 | -0.8 (-4.52%) | 6,900 |
| 20 Sep 2005 | INR | 19 | 19 | 17.5 | 17.7 | 17.7 | -1.3 (-6.84%) | 6,506 |
| 19 Sep 2005 | INR | 19.1 | 19.9 | 18.75 | 19 | 19 | +0.5 (+2.70%) | 8,630 |
| 16 Sep 2005 | INR | 20.5 | 20.5 | 18.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 7,925 |
| 15 Sep 2005 | INR | 20 | 20 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 6,200 |
| 14 Sep 2005 | INR | 19.6 | 20 | 18.6 | 19 | 19 | -1 (-5%) | 4,714 |
| 13 Sep 2005 | INR | 21 | 21 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 14,720 |
| 12 Sep 2005 | INR | 22.15 | 22.15 | 20 | 20.9 | 20.9 | +0.7 (+3.47%) | 26,569 |
| 9 Sep 2005 | INR | 18 | 20.2 | 18 | 20.2 | 20.2 | +1.8 (+9.78%) | 14,764 |
| 8 Sep 2005 | INR | 20 | 20 | 17.5 | 18.4 | 18.4 | -0.2 (-1.08%) | 10,450 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 19.8 | 20.25 | 18.05 | 18.6 | 18.6 | -1 (-5.10%) | 6,676 |
| 5 Sep 2005 | INR | 20 | 21.65 | 19 | 19.6 | 19.6 | -0.4 (-2%) | 11,880 |
| 2 Sep 2005 | INR | 19.5 | 21 | 19.5 | 20 | 20 | +0.1 (+0.50%) | 11,972 |
| 1 Sep 2005 | INR | 23.6 | 23.6 | 18.55 | 19.9 | 19.9 | +0.35 (+1.79%) | 8,555 |
| 31 Aug 2005 | INR | 19.5 | 22.5 | 19.4 | 19.55 | 19.55 | +0.75 (+3.99%) | 10,252 |
| 30 Aug 2005 | INR | 20.1 | 20.3 | 18.8 | 18.8 | 18.8 | -0.7 (-3.59%) | 30,660 |
| 29 Aug 2005 | INR | 21 | 21 | 18.5 | 19.5 | 19.5 | +0.93 (+5.01%) | 26,670 |
| 26 Aug 2005 | INR | 13.1 | 19.12 | 13.1 | 18.57 | 18.57 | +2.57 (+16.06%) | 35,712 |
| 25 Aug 2005 | INR | 15.55 | 17 | 15.25 | 16 | 16 | +0.34 (+2.17%) | 7,228 |
| 24 Aug 2005 | INR | 17 | 17.4 | 15.25 | 15.66 | 15.66 | -1.31 (-7.72%) | 22,071 |
| 23 Aug 2005 | INR | 17.5 | 17.68 | 15.8 | 16.97 | 16.97 | +2.22 (+15.05%) | 53,176 |
| 22 Aug 2005 | INR | 17.72 | 17.72 | 14.05 | 14.75 | 14.75 | -0.05 (-0.34%) | 14,850 |
| 19 Aug 2005 | INR | 13.1 | 15 | 13.1 | 14.8 | 14.8 | +1.8 (+13.85%) | 28,757 |
| 18 Aug 2005 | INR | 15.5 | 15.5 | 12.85 | 13 | 13 | -0.75 (-5.45%) | 15,019 |
| 17 Aug 2005 | INR | 12.5 | 14 | 12.5 | 13.75 | 13.75 | +1.01 (+7.93%) | 10,684 |
| 16 Aug 2005 | INR | 12.5 | 12.99 | 12.5 | 12.74 | 12.74 | +0.84 (+7.06%) | 5,156 |
