| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 30.65 | 30.65 | 29.1 | 29.6 | 19.7333 | -1.05 (-3.43%) | 8,876 |
| 10 Oct 2005 | INR | 32.1 | 32.1 | 30 | 30.65 | 20.4333 | -1.35 (-4.22%) | 5,950 |
| 7 Oct 2005 | INR | 31.55 | 32.15 | 30 | 32 | 21.3333 | -0.1 (-0.31%) | 28,071 |
| 6 Oct 2005 | INR | 31.3 | 32.5 | 31.3 | 32.1 | 21.4 | +0.1 (+0.31%) | 11,069 |
| 5 Oct 2005 | INR | 32 | 32.5 | 32 | 32 | 21.3333 | -0.3 (-0.93%) | 11,225 |
| 4 Oct 2005 | INR | 32 | 32.5 | 31.5 | 32.3 | 21.5333 | +0.3 (+0.94%) | 24,939 |
| 3 Oct 2005 | INR | 30.95 | 32.3 | 30.95 | 32 | 21.3333 | +1.15 (+3.73%) | 24,652 |
| 30 Sep 2005 | INR | 30.5 | 30.85 | 29.7 | 30.85 | 20.5667 | -0.05 (-0.16%) | 18,552 |
| 29 Sep 2005 | INR | 31.5 | 31.65 | 30.75 | 30.9 | 20.6 | +0.3 (+0.98%) | 16,993 |
| 28 Sep 2005 | INR | 32 | 32 | 30.4 | 30.6 | 20.4 | +0.05 (+0.16%) | 40,563 |
| 27 Sep 2005 | INR | 33 | 33 | 30.3 | 30.55 | 20.3667 | -1.6 (-4.98%) | 28,277 |
| 26 Sep 2005 | INR | 31.75 | 32.85 | 31.25 | 32.15 | 21.4333 | +1.45 (+4.72%) | 21,908 |
| 23 Sep 2005 | INR | 29.6 | 31.4 | 29 | 30.7 | 20.4667 | +2.2 (+7.72%) | 16,875 |
| 22 Sep 2005 | INR | 33.85 | 33.85 | 28.2 | 28.5 | 19 | -3.6 (-11.21%) | 31,188 |
| 21 Sep 2005 | INR | 32.5 | 33.5 | 30 | 32.1 | 21.4 | -1.45 (-4.32%) | 39,276 |
| 20 Sep 2005 | INR | 34.75 | 34.75 | 33.5 | 33.55 | 22.3667 | -0.8 (-2.33%) | 24,395 |
| 19 Sep 2005 | INR | 33.65 | 34.9 | 33.65 | 34.35 | 22.9 | +0.55 (+1.63%) | 42,576 |
| 16 Sep 2005 | INR | 34.75 | 34.75 | 33.5 | 33.8 | 22.5333 | -0.2 (-0.59%) | 25,507 |
| 15 Sep 2005 | INR | 33.3 | 34.8 | 33.3 | 34 | 22.6667 | 0.0 (0.0%) | 31,290 |
| 14 Sep 2005 | INR | 34.4 | 35 | 33.55 | 34 | 22.6667 | -0.75 (-2.16%) | 34,678 |
| 13 Sep 2005 | INR | 35.3 | 35.3 | 34.1 | 34.75 | 23.1667 | +0.15 (+0.43%) | 63,342 |
| 12 Sep 2005 | INR | 32.6 | 35 | 32.2 | 34.6 | 23.0667 | +2.25 (+6.96%) | 46,405 |
| 9 Sep 2005 | INR | 32 | 33.55 | 32 | 32.35 | 21.5667 | -0.8 (-2.41%) | 19,315 |
| 8 Sep 2005 | INR | 33.7 | 33.75 | 33 | 33.15 | 22.1 | -0.3 (-0.90%) | 16,067 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 33.45 | 22.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34.45 | 34.45 | 32.1 | 33.45 | 22.3 | -0.45 (-1.33%) | 23,445 |
| 5 Sep 2005 | INR | 35.5 | 36 | 33.5 | 33.9 | 22.6 | +0.15 (+0.44%) | 35,865 |
| 2 Sep 2005 | INR | 34.7 | 34.75 | 33.15 | 33.75 | 22.5 | -0.2 (-0.59%) | 25,520 |
| 1 Sep 2005 | INR | 33.8 | 34.95 | 33 | 33.95 | 22.6333 | +0.55 (+1.65%) | 33,371 |
| 31 Aug 2005 | INR | 32.95 | 33.95 | 32.9 | 33.4 | 22.2667 | +0.65 (+1.98%) | 25,517 |
