| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 32.55 | 34 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 8,500 |
| 28 Sep 2005 | INR | 35.5 | 35.5 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 14,250 |
| 27 Sep 2005 | INR | 36.7 | 36.8 | 34.55 | 36 | 36 | +1.2 (+3.45%) | 14,020 |
| 26 Sep 2005 | INR | 32.45 | 35.8 | 32.45 | 34.8 | 34.8 | +0.65 (+1.90%) | 25,425 |
| 23 Sep 2005 | INR | 34.5 | 34.5 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 3,265 |
| 22 Sep 2005 | INR | 36 | 36.5 | 35.9 | 35.9 | 35.9 | -1.15 (-3.10%) | 5,775 |
| 21 Sep 2005 | INR | 38 | 38.6 | 36.95 | 37.05 | 37.05 | -2.35 (-5.96%) | 23,765 |
| 20 Sep 2005 | INR | 41 | 41 | 38.2 | 39.4 | 39.4 | -2.3 (-5.52%) | 17,527 |
| 19 Sep 2005 | INR | 43.5 | 44 | 41.1 | 41.7 | 41.7 | -0.55 (-1.30%) | 23,815 |
| 16 Sep 2005 | INR | 44 | 45.5 | 42.2 | 42.25 | 42.25 | 0.0 (0.0%) | 24,770 |
| 15 Sep 2005 | INR | 43.5 | 43.9 | 42.15 | 42.25 | 42.25 | +0.1 (+0.24%) | 25,880 |
| 14 Sep 2005 | INR | 44.7 | 44.8 | 41.75 | 42.15 | 42.15 | +0.45 (+1.08%) | 44,206 |
| 13 Sep 2005 | INR | 40.25 | 44 | 39.3 | 41.7 | 41.7 | +1.7 (+4.25%) | 20,498 |
| 12 Sep 2005 | INR | 39 | 40.5 | 39 | 40 | 40 | -0.8 (-1.96%) | 24,880 |
| 9 Sep 2005 | INR | 40.2 | 42.95 | 40.2 | 40.8 | 40.8 | -1.2 (-2.86%) | 13,951 |
| 8 Sep 2005 | INR | 42 | 43.75 | 41.4 | 42 | 42 | -2 (-4.55%) | 15,625 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 44 | 44 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 44 | 44 | 41 | 44 | 44 | +0.75 (+1.73%) | 35,380 |
| 5 Sep 2005 | INR | 41.3 | 45.5 | 41.3 | 43.25 | 43.25 | +2.25 (+5.49%) | 62,460 |
| 2 Sep 2005 | INR | 40 | 43.1 | 39.65 | 41 | 41 | +1 (+2.50%) | 65,578 |
| 1 Sep 2005 | INR | 39 | 41.5 | 38.65 | 40 | 40 | +0.3 (+0.76%) | 29,521 |
| 31 Aug 2005 | INR | 39 | 39.75 | 38.3 | 39.7 | 39.7 | -0.15 (-0.38%) | 15,925 |
| 30 Aug 2005 | INR | 42.5 | 42.5 | 38.25 | 39.85 | 39.85 | -1.15 (-2.80%) | 24,568 |
| 29 Aug 2005 | INR | 38.5 | 41.45 | 37 | 41 | 41 | +2 (+5.13%) | 27,051 |
| 26 Aug 2005 | INR | 39.95 | 40 | 38 | 39 | 39 | -0.5 (-1.27%) | 22,778 |
| 25 Aug 2005 | INR | 37.75 | 39.5 | 37.5 | 39.5 | 39.5 | +2.25 (+6.04%) | 22,100 |
| 24 Aug 2005 | INR | 37.4 | 38.7 | 37.25 | 37.25 | 37.25 | -1.25 (-3.25%) | 43,037 |
| 23 Aug 2005 | INR | 41.1 | 41.1 | 38 | 38.5 | 38.5 | -1 (-2.53%) | 24,482 |
| 22 Aug 2005 | INR | 40.8 | 41.9 | 38.85 | 39.5 | 39.5 | +1.35 (+3.54%) | 49,421 |
| 19 Aug 2005 | INR | 37 | 40 | 36.7 | 38.15 | 38.15 | +1.05 (+2.83%) | 28,000 |
