| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 26 | 28.7 | 26 | 27 | 27 | -0.5 (-1.82%) | 10,547 |
| 4 Oct 2005 | INR | 27.9 | 28 | 26.75 | 27.5 | 27.5 | +0.5 (+1.85%) | 4,200 |
| 3 Oct 2005 | INR | 26.25 | 27 | 25 | 27 | 27 | +1.75 (+6.93%) | 5,571 |
| 30 Sep 2005 | INR | 27 | 27 | 24.9 | 25.25 | 25.25 | -1.85 (-6.83%) | 7,926 |
| 29 Sep 2005 | INR | 28.5 | 29.85 | 27 | 27.1 | 27.1 | -0.8 (-2.87%) | 6,072 |
| 28 Sep 2005 | INR | 29.5 | 29.5 | 27.9 | 27.9 | 27.9 | -1.6 (-5.42%) | 10,420 |
| 27 Sep 2005 | INR | 30.65 | 32 | 29.1 | 29.5 | 29.5 | -0.7 (-2.32%) | 9,161 |
| 26 Sep 2005 | INR | 29.35 | 30.2 | 28 | 30.2 | 30.2 | +2.2 (+7.86%) | 9,019 |
| 23 Sep 2005 | INR | 27.05 | 30.9 | 26.35 | 28 | 28 | -1.25 (-4.27%) | 8,628 |
| 22 Sep 2005 | INR | 34.75 | 34.75 | 29.25 | 29.25 | 29.25 | -3.75 (-11.36%) | 11,505 |
| 21 Sep 2005 | INR | 33.3 | 34 | 30.5 | 33 | 33 | -0.3 (-0.90%) | 13,450 |
| 20 Sep 2005 | INR | 35.1 | 35.5 | 33.3 | 33.3 | 33.3 | -3.45 (-9.39%) | 9,280 |
| 19 Sep 2005 | INR | 35.25 | 38.05 | 35.25 | 36.75 | 36.75 | -0.75 (-2%) | 12,969 |
| 16 Sep 2005 | INR | 37.5 | 39 | 36 | 37.5 | 37.5 | +1.5 (+4.17%) | 25,064 |
| 15 Sep 2005 | INR | 37.15 | 37.35 | 36 | 36 | 36 | +0.05 (+0.14%) | 6,835 |
| 14 Sep 2005 | INR | 37.05 | 39.5 | 34.15 | 35.95 | 35.95 | -1.1 (-2.97%) | 12,730 |
| 13 Sep 2005 | INR | 35.4 | 37.25 | 34.25 | 37.05 | 37.05 | +2.55 (+7.39%) | 12,185 |
| 12 Sep 2005 | INR | 37.85 | 37.85 | 33.5 | 34.5 | 34.5 | -2 (-5.48%) | 17,274 |
| 9 Sep 2005 | INR | 38 | 38.6 | 36.5 | 36.5 | 36.5 | -2.2 (-5.68%) | 8,560 |
| 8 Sep 2005 | INR | 37.5 | 39 | 37.5 | 38.7 | 38.7 | +1.35 (+3.61%) | 13,374 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 38 | 38.5 | 36.75 | 37.35 | 37.35 | -1 (-2.61%) | 23,477 |
| 5 Sep 2005 | INR | 40.9 | 43 | 38.25 | 38.35 | 38.35 | -2.1 (-5.19%) | 77,356 |
| 2 Sep 2005 | INR | 40 | 42.2 | 39.2 | 40.45 | 40.45 | +2.05 (+5.34%) | 93,191 |
| 1 Sep 2005 | INR | 35.85 | 38.4 | 35 | 38.4 | 38.4 | +3.85 (+11.14%) | 104,467 |
| 31 Aug 2005 | INR | 33.5 | 35.3 | 33 | 34.55 | 34.55 | +2.55 (+7.97%) | 20,646 |
| 30 Aug 2005 | INR | 32 | 32.75 | 31.6 | 32 | 32 | -0.1 (-0.31%) | 19,950 |
| 29 Aug 2005 | INR | 32.5 | 32.95 | 32 | 32.1 | 32.1 | -0.25 (-0.77%) | 12,700 |
| 26 Aug 2005 | INR | 33.4 | 33.4 | 32.25 | 32.35 | 32.35 | -1 (-3.00%) | 2,700 |
| 25 Aug 2005 | INR | 32 | 33.85 | 32 | 33.35 | 33.35 | +1.85 (+5.87%) | 6,570 |
