| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 22.3 | 23 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 31,190 |
| 29 Sep 2005 | INR | 24.5 | 24.5 | 23.2 | 23.25 | 23.25 | -0.85 (-3.53%) | 70,370 |
| 28 Sep 2005 | INR | 24.5 | 24.8 | 23.85 | 24.1 | 24.1 | +0.25 (+1.05%) | 101,689 |
| 27 Sep 2005 | INR | 23.6 | 23.85 | 23.6 | 23.85 | 23.85 | +1.1 (+4.84%) | 130,918 |
| 26 Sep 2005 | INR | 21.7 | 22.75 | 20.7 | 22.75 | 22.75 | +1.05 (+4.84%) | 52,114 |
| 23 Sep 2005 | INR | 23 | 23 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 172,487 |
| 22 Sep 2005 | INR | 24.1 | 24.1 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 67,711 |
| 21 Sep 2005 | INR | 24.9 | 25.4 | 23.9 | 23.95 | 23.95 | -1.2 (-4.77%) | 127,706 |
| 20 Sep 2005 | INR | 26.8 | 26.8 | 25.05 | 25.15 | 25.15 | -1.2 (-4.55%) | 160,369 |
| 19 Sep 2005 | INR | 28 | 28.4 | 26.15 | 26.35 | 26.35 | -1.15 (-4.18%) | 1,064,943 |
| 16 Sep 2005 | INR | 26.85 | 27.5 | 26.5 | 27.5 | 27.5 | +1.35 (+5.16%) | 176,484 |
| 15 Sep 2005 | INR | 27.35 | 27.35 | 25.8 | 26.15 | 26.15 | -0.25 (-0.95%) | 52,889 |
| 14 Sep 2005 | INR | 27.5 | 27.5 | 26 | 26.4 | 26.4 | -0.4 (-1.49%) | 80,734 |
| 13 Sep 2005 | INR | 26.9 | 26.9 | 26.35 | 26.8 | 26.8 | +0.3 (+1.13%) | 80,504 |
| 12 Sep 2005 | INR | 27.2 | 27.2 | 26.4 | 26.5 | 26.5 | +0.1 (+0.38%) | 38,354 |
| 9 Sep 2005 | INR | 27.55 | 27.55 | 26.15 | 26.4 | 26.4 | -0.45 (-1.68%) | 49,635 |
| 8 Sep 2005 | INR | 27.8 | 27.8 | 26.7 | 26.85 | 26.85 | -0.3 (-1.10%) | 93,634 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 27.15 | 27.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 27.2 | 28 | 26.9 | 27.15 | 27.15 | +0.1 (+0.37%) | 108,321 |
| 5 Sep 2005 | INR | 27.75 | 27.75 | 26.95 | 27.05 | 27.05 | -0.15 (-0.55%) | 127,083 |
| 2 Sep 2005 | INR | 27.05 | 27.5 | 27 | 27.2 | 27.2 | +0.3 (+1.12%) | 148,330 |
| 1 Sep 2005 | INR | 27.4 | 27.4 | 26.7 | 26.9 | 26.9 | +0.55 (+2.09%) | 185,912 |
| 31 Aug 2005 | INR | 28.1 | 28.1 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 652,432 |
| 30 Aug 2005 | INR | 27.9 | 28.3 | 27.05 | 27.7 | 27.7 | +0.65 (+2.40%) | 444,026 |
| 29 Aug 2005 | INR | 28.9 | 29.15 | 26.85 | 27.05 | 27.05 | -1.15 (-4.08%) | 611,816 |
| 26 Aug 2005 | INR | 27.2 | 28.2 | 27.1 | 28.2 | 28.2 | +1.3 (+4.83%) | 647,609 |
| 25 Aug 2005 | INR | 28.1 | 28.2 | 26.7 | 26.9 | 26.9 | -1.2 (-4.27%) | 390,869 |
| 24 Aug 2005 | INR | 29.5 | 29.5 | 27.6 | 28.1 | 28.1 | -0.9 (-3.10%) | 223,318 |
| 23 Aug 2005 | INR | 30.1 | 31.1 | 29 | 29 | 29 | -1.5 (-4.92%) | 410,497 |
| 22 Aug 2005 | INR | 32.1 | 32.5 | 30.5 | 30.5 | 30.5 | -1.6 (-4.98%) | 487,173 |
