| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 15.2 | 15.2 | 14.5 | 14.95 | 14.95 | +0.6 (+4.18%) | 9,960 |
| 30 Sep 2005 | INR | 14.7 | 15.25 | 14.35 | 14.35 | 14.35 | -1.45 (-9.18%) | 20,688 |
| 29 Sep 2005 | INR | 17.7 | 17.7 | 15.65 | 15.8 | 15.8 | -1.55 (-8.93%) | 17,912 |
| 28 Sep 2005 | INR | 19.5 | 19.6 | 16.8 | 17.35 | 17.35 | -0.5 (-2.80%) | 28,148 |
| 27 Sep 2005 | INR | 17.85 | 17.85 | 17.3 | 17.85 | 17.85 | +1.6 (+9.85%) | 29,430 |
| 26 Sep 2005 | INR | 14.7 | 16.25 | 14.7 | 16.25 | 16.25 | +1.45 (+9.80%) | 32,102 |
| 23 Sep 2005 | INR | 14.6 | 15 | 14.25 | 14.8 | 14.8 | -1 (-6.33%) | 34,916 |
| 22 Sep 2005 | INR | 16.3 | 16.35 | 15.8 | 15.8 | 15.8 | -1.8 (-10.23%) | 34,213 |
| 21 Sep 2005 | INR | 19.4 | 20.5 | 17.2 | 17.6 | 17.6 | -1.4 (-7.37%) | 32,666 |
| 20 Sep 2005 | INR | 21 | 21.4 | 19 | 19 | 19 | -1.1 (-5.47%) | 18,320 |
| 19 Sep 2005 | INR | 20.9 | 20.95 | 19.8 | 20.1 | 20.1 | -0.15 (-0.74%) | 24,615 |
| 16 Sep 2005 | INR | 20.05 | 21.25 | 20 | 20.25 | 20.25 | -0.35 (-1.70%) | 19,952 |
| 15 Sep 2005 | INR | 21.5 | 21.5 | 20.05 | 20.6 | 20.6 | -0.65 (-3.06%) | 25,896 |
| 14 Sep 2005 | INR | 21.65 | 22 | 20.6 | 21.25 | 21.25 | -0.2 (-0.93%) | 36,091 |
| 13 Sep 2005 | INR | 19.35 | 21.45 | 19.35 | 21.45 | 21.45 | +0.5 (+2.39%) | 22,441 |
| 12 Sep 2005 | INR | 22 | 22.2 | 20.65 | 20.95 | 20.95 | -0.15 (-0.71%) | 45,026 |
| 9 Sep 2005 | INR | 22.55 | 22.85 | 21 | 21.1 | 21.1 | -1.15 (-5.17%) | 81,500 |
| 8 Sep 2005 | INR | 22.9 | 23.7 | 22 | 22.25 | 22.25 | +0.35 (+1.60%) | 57,134 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21 | 22.2 | 20.5 | 21.9 | 21.9 | +1.4 (+6.83%) | 86,641 |
| 5 Sep 2005 | INR | 20.25 | 21.4 | 20.25 | 20.5 | 20.5 | +0.8 (+4.06%) | 47,663 |
| 2 Sep 2005 | INR | 20.45 | 20.7 | 19.7 | 19.7 | 19.7 | -0.5 (-2.48%) | 31,891 |
| 1 Sep 2005 | INR | 20.25 | 20.75 | 19.55 | 20.2 | 20.2 | +0.45 (+2.28%) | 44,500 |
| 31 Aug 2005 | INR | 20 | 20 | 19.5 | 19.75 | 19.75 | -0.3 (-1.50%) | 30,871 |
| 30 Aug 2005 | INR | 19.65 | 20.65 | 19.55 | 20.05 | 20.05 | +0.75 (+3.89%) | 61,887 |
| 29 Aug 2005 | INR | 20 | 20.15 | 18.5 | 19.3 | 19.3 | +0.25 (+1.31%) | 22,974 |
| 26 Aug 2005 | INR | 20.65 | 20.65 | 18.85 | 19.05 | 19.05 | -0.05 (-0.26%) | 33,084 |
| 25 Aug 2005 | INR | 18.4 | 19.45 | 18.4 | 19.1 | 19.1 | +0.85 (+4.66%) | 15,897 |
| 24 Aug 2005 | INR | 18.6 | 19.6 | 18 | 18.25 | 18.25 | -1.25 (-6.41%) | 24,749 |
| 23 Aug 2005 | INR | 20.25 | 20.95 | 18.65 | 19.5 | 19.5 | -1.2 (-5.80%) | 51,755 |
