| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 40.25 | 41.3 | 39 | 41.3 | 41.3 | +1.95 (+4.96%) | 69,704 |
| 27 Sep 2005 | INR | 40.5 | 42 | 39 | 39.35 | 39.35 | -0.65 (-1.63%) | 88,700 |
| 26 Sep 2005 | INR | 36.45 | 40.25 | 36.45 | 40 | 40 | +1.65 (+4.30%) | 92,925 |
| 23 Sep 2005 | INR | 38.35 | 39 | 38.35 | 38.35 | 38.35 | -2 (-4.96%) | 70,022 |
| 22 Sep 2005 | INR | 41 | 42 | 40.35 | 40.35 | 40.35 | -1.85 (-4.38%) | 32,490 |
| 21 Sep 2005 | INR | 40.5 | 43 | 40.15 | 42.2 | 42.2 | -1.55 (-3.54%) | 91,901 |
| 20 Sep 2005 | INR | 44.25 | 44.5 | 41 | 43.75 | 43.75 | -0.5 (-1.13%) | 124,110 |
| 19 Sep 2005 | INR | 44.5 | 45 | 42.25 | 44.25 | 44.25 | +0.45 (+1.03%) | 93,844 |
| 16 Sep 2005 | INR | 45.65 | 46 | 43.5 | 43.8 | 43.8 | -0.85 (-1.90%) | 122,494 |
| 15 Sep 2005 | INR | 45.4 | 46.9 | 44.4 | 44.65 | 44.65 | -0.2 (-0.45%) | 117,613 |
| 14 Sep 2005 | INR | 48.5 | 48.9 | 42.6 | 44.85 | 44.85 | -1.65 (-3.55%) | 189,012 |
| 13 Sep 2005 | INR | 51 | 51 | 45.5 | 46.5 | 46.5 | -2 (-4.12%) | 339,461 |
| 12 Sep 2005 | INR | 41.9 | 48.5 | 40.75 | 48.5 | 48.5 | +8.05 (+19.90%) | 616,641 |
| 9 Sep 2005 | INR | 39.05 | 42.5 | 38.6 | 40.45 | 40.45 | +1.65 (+4.25%) | 490,938 |
| 8 Sep 2005 | INR | 35 | 39.95 | 34 | 38.8 | 38.8 | +4.55 (+13.28%) | 344,616 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 34.25 | 34.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34 | 34.6 | 33.15 | 34.25 | 34.25 | +0.15 (+0.44%) | 64,938 |
| 5 Sep 2005 | INR | 33.5 | 34.6 | 33.2 | 34.1 | 34.1 | +0.8 (+2.40%) | 96,115 |
| 2 Sep 2005 | INR | 34.95 | 34.95 | 32.55 | 33.3 | 33.3 | +0.2 (+0.60%) | 69,148 |
| 1 Sep 2005 | INR | 32.45 | 34 | 31.5 | 33.1 | 33.1 | +1.45 (+4.58%) | 91,031 |
| 31 Aug 2005 | INR | 32.4 | 32.45 | 31.4 | 31.65 | 31.65 | +0.1 (+0.32%) | 31,393 |
| 30 Aug 2005 | INR | 32.9 | 32.9 | 31.25 | 31.55 | 31.55 | -0.45 (-1.41%) | 56,582 |
| 29 Aug 2005 | INR | 32 | 32.5 | 31.05 | 32 | 32 | -0.25 (-0.78%) | 33,465 |
| 26 Aug 2005 | INR | 33.4 | 34 | 31.75 | 32.25 | 32.25 | -0.25 (-0.77%) | 44,148 |
| 25 Aug 2005 | INR | 32.9 | 32.9 | 31.6 | 32.5 | 32.5 | +0.5 (+1.56%) | 23,610 |
| 24 Aug 2005 | INR | 32.5 | 33 | 31 | 32 | 32 | 0.0 (0.0%) | 101,323 |
| 23 Aug 2005 | INR | 34.5 | 34.5 | 31.55 | 32 | 32 | -1.9 (-5.60%) | 82,615 |
| 22 Aug 2005 | INR | 34.2 | 35 | 33.5 | 33.9 | 33.9 | +0.05 (+0.15%) | 123,226 |
| 19 Aug 2005 | INR | 32.4 | 34.9 | 32 | 33.85 | 33.85 | +2.35 (+7.46%) | 232,173 |
| 18 Aug 2005 | INR | 35 | 35.95 | 31.05 | 31.5 | 31.5 | -3.1 (-8.96%) | 201,275 |
