| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 23.5 | 28 | 23.35 | 27 | 13.5 | +3.85 (+16.63%) | 10,380 |
| 30 Sep 2005 | INR | 22.4 | 26 | 22.4 | 23.15 | 11.575 | -1.25 (-5.12%) | 701 |
| 29 Sep 2005 | INR | 24.1 | 26 | 24.1 | 24.4 | 12.2 | -1.9 (-7.22%) | 2,151 |
| 28 Sep 2005 | INR | 24.05 | 27 | 24.05 | 26.3 | 13.15 | -0.2 (-0.75%) | 7,701 |
| 27 Sep 2005 | INR | 26.75 | 26.95 | 26.15 | 26.5 | 13.25 | -0.25 (-0.93%) | 3,750 |
| 26 Sep 2005 | INR | 25.05 | 27 | 25.05 | 26.75 | 13.375 | +0.75 (+2.88%) | 950 |
| 23 Sep 2005 | INR | 24.75 | 26 | 24.75 | 26 | 13 | -1.45 (-5.28%) | 400 |
| 22 Sep 2005 | INR | 25.7 | 27.5 | 24.7 | 27.45 | 13.725 | +0.5 (+1.86%) | 4,800 |
| 21 Sep 2005 | INR | 31.95 | 31.95 | 26.15 | 26.95 | 13.475 | -2.1 (-7.23%) | 10,131 |
| 20 Sep 2005 | INR | 29.05 | 29.05 | 28.5 | 29.05 | 14.525 | +2.35 (+8.80%) | 14,296 |
| 19 Sep 2005 | INR | 24.05 | 26.7 | 24.05 | 26.7 | 13.35 | +2.45 (+10.10%) | 37,780 |
| 16 Sep 2005 | INR | 24.3 | 24.3 | 24.25 | 24.25 | 12.125 | -0.25 (-1.02%) | 150 |
| 15 Sep 2005 | INR | 24 | 24.5 | 24 | 24.5 | 12.25 | +0.5 (+2.08%) | 1,100 |
| 14 Sep 2005 | INR | 24.5 | 24.5 | 23.7 | 24 | 12 | -0.95 (-3.81%) | 2,575 |
| 13 Sep 2005 | INR | 23 | 25 | 23 | 24.95 | 12.475 | +1.7 (+7.31%) | 2,275 |
| 12 Sep 2005 | INR | 23.2 | 23.3 | 23 | 23.25 | 11.625 | -1.3 (-5.30%) | 1,200 |
| 9 Sep 2005 | INR | 24.2 | 25.5 | 24.2 | 24.55 | 12.275 | -0.95 (-3.73%) | 1,650 |
| 8 Sep 2005 | INR | 27.4 | 27.4 | 24.05 | 25.5 | 12.75 | -0.5 (-1.92%) | 1,150 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 26 | 13 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 27.35 | 27.35 | 24.25 | 26 | 13 | +0.4 (+1.56%) | 425 |
| 5 Sep 2005 | INR | 27 | 27 | 25 | 25.6 | 12.8 | +0.65 (+2.61%) | 6,580 |
| 2 Sep 2005 | INR | 24.9 | 25 | 21.5 | 24.95 | 12.475 | +1.2 (+5.05%) | 26,699 |
| 1 Sep 2005 | INR | 27.35 | 27.35 | 23.75 | 23.75 | 11.875 | -1.25 (-5%) | 250 |
| 31 Aug 2005 | INR | 26.4 | 26.4 | 23.8 | 25 | 12.5 | -0.5 (-1.96%) | 4,020 |
| 30 Aug 2005 | INR | 25.45 | 26.25 | 24.2 | 25.5 | 12.75 | +1.6 (+6.69%) | 7,750 |
| 29 Aug 2005 | INR | 25 | 25 | 23 | 23.9 | 11.95 | +0.6 (+2.58%) | 2,400 |
| 26 Aug 2005 | INR | 22 | 24 | 21.65 | 23.3 | 11.65 | +0.8 (+3.56%) | 9,493 |
| 25 Aug 2005 | INR | 22.7 | 23 | 22.5 | 22.5 | 11.25 | -0.5 (-2.17%) | 615 |
| 24 Aug 2005 | INR | 23.75 | 23.75 | 21.55 | 23 | 11.5 | -0.65 (-2.75%) | 2,739 |
| 23 Aug 2005 | INR | 24.05 | 24.05 | 22.5 | 23.65 | 11.825 | -1.35 (-5.40%) | 632 |
