| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 28 | 28.3 | 27.25 | 27.95 | 27.95 | +0.2 (+0.72%) | 244,650 |
| 28 Sep 2005 | INR | 27 | 29.35 | 27 | 27.75 | 27.75 | -0.1 (-0.36%) | 245,675 |
| 27 Sep 2005 | INR | 30 | 30.75 | 27.85 | 27.85 | 27.85 | -1.45 (-4.95%) | 30,364 |
| 26 Sep 2005 | INR | 29 | 29.3 | 28.05 | 29.3 | 29.3 | +0.4 (+1.38%) | 11,740 |
| 23 Sep 2005 | INR | 27 | 28.9 | 26.5 | 28.9 | 28.9 | +1.3 (+4.71%) | 12,783 |
| 22 Sep 2005 | INR | 30 | 30 | 27.6 | 27.6 | 27.6 | -1.5 (-5.15%) | 35,730 |
| 21 Sep 2005 | INR | 29.55 | 29.7 | 28.95 | 29.1 | 29.1 | -1.4 (-4.59%) | 34,150 |
| 20 Sep 2005 | INR | 32.45 | 32.5 | 30.1 | 30.5 | 30.5 | -2 (-6.15%) | 13,688 |
| 19 Sep 2005 | INR | 31.5 | 34.3 | 30.8 | 32.5 | 32.5 | +1.25 (+4%) | 50,025 |
| 16 Sep 2005 | INR | 30 | 31.5 | 29.55 | 31.25 | 31.25 | +1.25 (+4.17%) | 80,805 |
| 15 Sep 2005 | INR | 29.75 | 31 | 29.7 | 30 | 30 | 0.0 (0.0%) | 36,100 |
| 14 Sep 2005 | INR | 30 | 31 | 29.55 | 30 | 30 | -1 (-3.23%) | 43,150 |
| 13 Sep 2005 | INR | 28.8 | 31.5 | 28.8 | 31 | 31 | +0.95 (+3.16%) | 11,960 |
| 12 Sep 2005 | INR | 30 | 31.5 | 29.25 | 30.05 | 30.05 | -0.95 (-3.06%) | 12,344 |
| 9 Sep 2005 | INR | 30.05 | 31.25 | 30 | 31 | 31 | -0.4 (-1.27%) | 18,842 |
| 8 Sep 2005 | INR | 34.4 | 34.4 | 25.1 | 31.4 | 31.4 | +0.4 (+1.29%) | 75,926 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 31 | 31 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 33.1 | 33.1 | 29.3 | 31 | 31 | -1 (-3.13%) | 16,494 |
| 5 Sep 2005 | INR | 29 | 33.1 | 29 | 32 | 32 | +2.2 (+7.38%) | 57,775 |
| 2 Sep 2005 | INR | 29.1 | 31 | 28 | 29.8 | 29.8 | +1.75 (+6.24%) | 32,500 |
| 1 Sep 2005 | INR | 30 | 34 | 28 | 28.05 | 28.05 | -1.8 (-6.03%) | 43,110 |
| 31 Aug 2005 | INR | 26.1 | 29.85 | 26.1 | 29.85 | 29.85 | +3 (+11.17%) | 72,101 |
| 30 Aug 2005 | INR | 25 | 27 | 25 | 26.85 | 26.85 | +1.8 (+7.19%) | 32,057 |
| 29 Aug 2005 | INR | 25.25 | 25.8 | 24.85 | 25.05 | 25.05 | -0.35 (-1.38%) | 15,503 |
| 26 Aug 2005 | INR | 26.35 | 26.35 | 25 | 25.4 | 25.4 | -0.1 (-0.39%) | 27,170 |
| 25 Aug 2005 | INR | 22.8 | 25.5 | 22.8 | 25.5 | 25.5 | +0.75 (+3.03%) | 25,749 |
| 24 Aug 2005 | INR | 24.6 | 26 | 24.6 | 24.75 | 24.75 | -1.25 (-4.81%) | 12,376 |
| 23 Aug 2005 | INR | 25.2 | 26 | 24.9 | 26 | 26 | +0.75 (+2.97%) | 14,230 |
| 22 Aug 2005 | INR | 26 | 26.5 | 25 | 25.25 | 25.25 | +0.25 (+1%) | 29,476 |
| 19 Aug 2005 | INR | 25.25 | 26 | 25 | 25 | 25 | -0.5 (-1.96%) | 17,726 |
