| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 31.45 | 31.45 | 26.25 | 27.7 | 27.7 | -0.8 (-2.81%) | 4,935 |
| 22 Sep 2005 | INR | 32 | 32 | 28.4 | 28.5 | 28.5 | -3.5 (-10.94%) | 17,552 |
| 21 Sep 2005 | INR | 34.5 | 34.5 | 30.65 | 32 | 32 | -1.6 (-4.76%) | 13,410 |
| 20 Sep 2005 | INR | 39.15 | 39.15 | 33.25 | 33.6 | 33.6 | -3.35 (-9.07%) | 8,770 |
| 19 Sep 2005 | INR | 39 | 40 | 33 | 36.95 | 36.95 | +0.55 (+1.51%) | 12,729 |
| 16 Sep 2005 | INR | 37.6 | 39.5 | 36.15 | 36.4 | 36.4 | -1.1 (-2.93%) | 17,946 |
| 15 Sep 2005 | INR | 36 | 38 | 34 | 37.5 | 37.5 | +1.5 (+4.17%) | 16,979 |
| 14 Sep 2005 | INR | 38.5 | 38.5 | 36 | 36 | 36 | -2 (-5.26%) | 14,050 |
| 13 Sep 2005 | INR | 38.25 | 38.25 | 36.6 | 38 | 38 | +1 (+2.70%) | 7,370 |
| 12 Sep 2005 | INR | 39 | 39 | 36.1 | 37 | 37 | -0.5 (-1.33%) | 12,530 |
| 9 Sep 2005 | INR | 36.5 | 38 | 36.25 | 37.5 | 37.5 | -0.5 (-1.32%) | 3,538 |
| 8 Sep 2005 | INR | 41.6 | 41.6 | 36.6 | 38 | 38 | 0.0 (0.0%) | 13,062 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 38 | 38 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 36 | 39.4 | 36 | 38 | 38 | +1.5 (+4.11%) | 5,528 |
| 5 Sep 2005 | INR | 39.2 | 39.25 | 36.5 | 36.5 | 36.5 | -2.8 (-7.12%) | 7,911 |
| 2 Sep 2005 | INR | 38.75 | 40 | 38.75 | 39.3 | 39.3 | +0.4 (+1.03%) | 9,779 |
| 1 Sep 2005 | INR | 41.7 | 42.5 | 38.5 | 38.9 | 38.9 | -3.5 (-8.25%) | 8,873 |
| 31 Aug 2005 | INR | 41.4 | 43.1 | 41.4 | 42.4 | 42.4 | +0.5 (+1.19%) | 11,535 |
| 30 Aug 2005 | INR | 41.1 | 43.25 | 41 | 41.9 | 41.9 | -0.1 (-0.24%) | 9,048 |
| 29 Aug 2005 | INR | 40.6 | 42.7 | 40.5 | 42 | 42 | -0.5 (-1.18%) | 10,981 |
| 26 Aug 2005 | INR | 45 | 45 | 42.5 | 42.5 | 42.5 | -2.25 (-5.03%) | 3,328 |
| 25 Aug 2005 | INR | 41.25 | 44.9 | 41.25 | 44.75 | 44.75 | +1.75 (+4.07%) | 16,803 |
| 24 Aug 2005 | INR | 43.25 | 44 | 40.1 | 43 | 43 | +1.4 (+3.37%) | 18,051 |
| 23 Aug 2005 | INR | 46 | 48.1 | 40.05 | 41.6 | 41.6 | -2.9 (-6.52%) | 50,869 |
| 22 Aug 2005 | INR | 52.8 | 53 | 43.75 | 44.5 | 44.5 | -4.1 (-8.44%) | 58,286 |
| 19 Aug 2005 | INR | 47.85 | 50 | 46.5 | 48.6 | 48.6 | +2.3 (+4.97%) | 44,903 |
| 18 Aug 2005 | INR | 46.95 | 47.5 | 43 | 46.3 | 46.3 | +3.1 (+7.18%) | 77,868 |
| 17 Aug 2005 | INR | 38.5 | 43.2 | 38.5 | 43.2 | 43.2 | +3.9 (+9.92%) | 29,819 |
| 16 Aug 2005 | INR | 38 | 41.45 | 38 | 39.3 | 39.3 | -0.35 (-0.88%) | 18,363 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 39.65 | 39.65 | 0.0 (0.0%) | 0 |
