| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 25 | 25.1 | 25 | 25 | 25 | -1.15 (-4.40%) | 990 |
| 10 Oct 2005 | INR | 27 | 27.8 | 26.1 | 26.15 | 26.15 | -1.2 (-4.39%) | 12,010 |
| 7 Oct 2005 | INR | 28.75 | 28.75 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 2,720 |
| 6 Oct 2005 | INR | 26.9 | 29 | 26.9 | 28.75 | 28.75 | +0.5 (+1.77%) | 3,905 |
| 5 Oct 2005 | INR | 28.25 | 28.25 | 28 | 28.25 | 28.25 | +1.3 (+4.82%) | 9,186 |
| 4 Oct 2005 | INR | 25.35 | 26.95 | 25.35 | 26.95 | 26.95 | +1.25 (+4.86%) | 3,044 |
| 3 Oct 2005 | INR | 25 | 25.7 | 23.65 | 25.7 | 25.7 | +1.2 (+4.90%) | 3,234 |
| 30 Sep 2005 | INR | 23.35 | 25.5 | 23.35 | 24.5 | 24.5 | -0.05 (-0.20%) | 15,375 |
| 29 Sep 2005 | INR | 24.55 | 24.6 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 3,995 |
| 28 Sep 2005 | INR | 26.1 | 26.1 | 25.2 | 25.8 | 25.8 | -0.7 (-2.64%) | 950 |
| 27 Sep 2005 | INR | 26 | 27.5 | 25.7 | 26.5 | 26.5 | -0.5 (-1.85%) | 5,000 |
| 26 Sep 2005 | INR | 25.15 | 27 | 25.15 | 27 | 27 | +0.55 (+2.08%) | 13,154 |
| 23 Sep 2005 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 500 |
| 22 Sep 2005 | INR | 29 | 29 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 3,320 |
| 21 Sep 2005 | INR | 28.55 | 29.5 | 28.55 | 29.25 | 29.25 | -0.75 (-2.50%) | 5,500 |
| 20 Sep 2005 | INR | 29 | 30.15 | 29 | 30 | 30 | -0.5 (-1.64%) | 5,750 |
| 19 Sep 2005 | INR | 29.05 | 31.5 | 29.05 | 30.5 | 30.5 | -0.2 (-0.65%) | 8,364 |
| 16 Sep 2005 | INR | 28.75 | 30.7 | 28.75 | 30.7 | 30.7 | +3.15 (+11.43%) | 14,640 |
| 15 Sep 2005 | INR | 28.85 | 29 | 27 | 27.55 | 27.55 | +0.4 (+1.47%) | 6,375 |
| 14 Sep 2005 | INR | 29.95 | 29.95 | 27.1 | 27.15 | 27.15 | -0.2 (-0.73%) | 4,750 |
| 13 Sep 2005 | INR | 29.8 | 29.8 | 27 | 27.35 | 27.35 | +0.25 (+0.92%) | 3,610 |
| 12 Sep 2005 | INR | 31 | 31 | 27.1 | 27.1 | 27.1 | -1.9 (-6.55%) | 3,750 |
| 9 Sep 2005 | INR | 30.2 | 30.2 | 28 | 29 | 29 | -0.75 (-2.52%) | 3,114 |
| 8 Sep 2005 | INR | 28.1 | 29.8 | 28.1 | 29.75 | 29.75 | +0.95 (+3.30%) | 1,220 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 28.5 | 29.1 | 28.5 | 28.8 | 28.8 | -1.95 (-6.34%) | 2,000 |
| 5 Sep 2005 | INR | 30 | 31 | 28.45 | 30.75 | 30.75 | +0.85 (+2.84%) | 8,748 |
| 2 Sep 2005 | INR | 30.3 | 30.3 | 29 | 29.9 | 29.9 | -0.3 (-0.99%) | 5,285 |
| 1 Sep 2005 | INR | 28.25 | 30.2 | 27.6 | 30.2 | 30.2 | +2.7 (+9.82%) | 8,442 |
| 31 Aug 2005 | INR | 27.5 | 28.9 | 27.2 | 27.5 | 27.5 | 0.0 (0.0%) | 2,900 |
