| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 25.75 | 25.75 | 25.7 | 25.7 | 25.7 | -1.3 (-4.81%) | 1,575 |
| 29 Sep 2005 | INR | 27 | 27.95 | 27 | 27 | 27 | -1.4 (-4.93%) | 4,367 |
| 28 Sep 2005 | INR | 29 | 29 | 27.05 | 28.4 | 28.4 | +0.15 (+0.53%) | 4,300 |
| 27 Sep 2005 | INR | 28.25 | 29.65 | 28.2 | 28.25 | 28.25 | -1.35 (-4.56%) | 6,524 |
| 26 Sep 2005 | INR | 27.35 | 30.1 | 27.3 | 29.6 | 29.6 | +0.9 (+3.14%) | 8,928 |
| 23 Sep 2005 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | -1.5 (-4.97%) | 2,000 |
| 22 Sep 2005 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | -1.5 (-4.73%) | 1,610 |
| 21 Sep 2005 | INR | 32.25 | 33.45 | 31.7 | 31.7 | 31.7 | -1.65 (-4.95%) | 6,578 |
| 20 Sep 2005 | INR | 33.65 | 34 | 33.15 | 33.35 | 33.35 | -1 (-2.91%) | 10,047 |
| 19 Sep 2005 | INR | 34.75 | 35.85 | 33.55 | 34.35 | 34.35 | -1.05 (-2.97%) | 10,978 |
| 16 Sep 2005 | INR | 36 | 36 | 35.3 | 35.4 | 35.4 | -1.05 (-2.88%) | 10,034 |
| 15 Sep 2005 | INR | 37 | 37 | 33 | 36.45 | 36.45 | -0.05 (-0.14%) | 32,125 |
| 14 Sep 2005 | INR | 40 | 40.5 | 35.6 | 36.5 | 36.5 | -3 (-7.59%) | 23,770 |
| 13 Sep 2005 | INR | 39.95 | 42 | 39.2 | 39.5 | 39.5 | +0.9 (+2.33%) | 27,435 |
| 12 Sep 2005 | INR | 38.25 | 40.8 | 36.25 | 38.6 | 38.6 | +1.1 (+2.93%) | 69,076 |
| 9 Sep 2005 | INR | 33.65 | 38.25 | 33.5 | 37.5 | 37.5 | +3 (+8.70%) | 48,746 |
| 8 Sep 2005 | INR | 34.25 | 35.5 | 33.5 | 34.5 | 34.5 | +1 (+2.99%) | 29,241 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 33.5 | 33.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 33.2 | 34.5 | 32.75 | 33.5 | 33.5 | -0.5 (-1.47%) | 23,446 |
| 5 Sep 2005 | INR | 33.85 | 34 | 33 | 34 | 34 | +1 (+3.03%) | 13,530 |
| 2 Sep 2005 | INR | 33 | 33.3 | 32.25 | 33 | 33 | +0.5 (+1.54%) | 6,750 |
| 1 Sep 2005 | INR | 29.8 | 33.95 | 29.8 | 32.5 | 32.5 | -0.5 (-1.52%) | 10,404 |
| 31 Aug 2005 | INR | 32.7 | 33.25 | 32.7 | 33 | 33 | +0.5 (+1.54%) | 9,816 |
| 30 Aug 2005 | INR | 33 | 33 | 30.25 | 32.5 | 32.5 | -0.5 (-1.52%) | 6,910 |
| 29 Aug 2005 | INR | 34.5 | 34.7 | 33 | 33 | 33 | -1 (-2.94%) | 8,602 |
| 26 Aug 2005 | INR | 33.5 | 34.45 | 32.8 | 34 | 34 | +1.05 (+3.19%) | 6,818 |
| 25 Aug 2005 | INR | 31.5 | 33.4 | 30.5 | 32.95 | 32.95 | +1.4 (+4.44%) | 7,950 |
| 24 Aug 2005 | INR | 31 | 32.5 | 31 | 31.55 | 31.55 | -1.5 (-4.54%) | 4,700 |
| 23 Aug 2005 | INR | 33.6 | 34.5 | 32.7 | 33.05 | 33.05 | -1.5 (-4.34%) | 21,548 |
| 22 Aug 2005 | INR | 33.9 | 36.05 | 33.9 | 34.55 | 34.55 | +0.85 (+2.52%) | 41,863 |
