| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 31 | 33 | 31 | 31.85 | 31.85 | +0.95 (+3.07%) | 45,852 |
| 3 Oct 2005 | INR | 28 | 31.95 | 28 | 30.9 | 30.9 | +1 (+3.34%) | 20,070 |
| 30 Sep 2005 | INR | 31 | 31 | 26.85 | 29.9 | 29.9 | +0.1 (+0.34%) | 78,650 |
| 29 Sep 2005 | INR | 32.4 | 33 | 29.8 | 29.8 | 29.8 | -4.2 (-12.35%) | 18,198 |
| 28 Sep 2005 | INR | 31.1 | 34 | 30.15 | 34 | 34 | +2.4 (+7.59%) | 9,576 |
| 27 Sep 2005 | INR | 33 | 33.25 | 31.05 | 31.6 | 31.6 | +1.15 (+3.78%) | 21,518 |
| 26 Sep 2005 | INR | 28.5 | 30.45 | 27.7 | 30.45 | 30.45 | +2.75 (+9.93%) | 14,280 |
| 23 Sep 2005 | INR | 30.65 | 30.65 | 27.55 | 27.7 | 27.7 | -2.9 (-9.48%) | 26,855 |
| 22 Sep 2005 | INR | 31.25 | 33 | 30.6 | 30.6 | 30.6 | -3.1 (-9.20%) | 24,395 |
| 21 Sep 2005 | INR | 35 | 36.85 | 32 | 33.7 | 33.7 | -1.65 (-4.67%) | 28,909 |
| 20 Sep 2005 | INR | 38.95 | 38.95 | 35.1 | 35.35 | 35.35 | -3.3 (-8.54%) | 30,030 |
| 19 Sep 2005 | INR | 39.3 | 39.6 | 37.4 | 38.65 | 38.65 | 0.0 (0.0%) | 37,745 |
| 16 Sep 2005 | INR | 39.55 | 39.75 | 38.35 | 38.65 | 38.65 | -0.85 (-2.15%) | 24,533 |
| 15 Sep 2005 | INR | 38.65 | 40.3 | 38.65 | 39.5 | 39.5 | -0.4 (-1.00%) | 26,556 |
| 14 Sep 2005 | INR | 39.1 | 41 | 38.5 | 39.9 | 39.9 | +0.2 (+0.50%) | 51,125 |
| 13 Sep 2005 | INR | 40.2 | 41.4 | 39 | 39.7 | 39.7 | -0.25 (-0.63%) | 25,275 |
| 12 Sep 2005 | INR | 42.45 | 42.45 | 39.6 | 39.95 | 39.95 | -1.5 (-3.62%) | 22,470 |
| 9 Sep 2005 | INR | 41 | 44 | 40.4 | 41.45 | 41.45 | +1.4 (+3.50%) | 72,768 |
| 8 Sep 2005 | INR | 43.8 | 43.85 | 39.9 | 40.05 | 40.05 | -1.2 (-2.91%) | 66,529 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 38.8 | 41.25 | 38.1 | 41.25 | 41.25 | +3.65 (+9.71%) | 77,530 |
| 5 Sep 2005 | INR | 40 | 40 | 37.3 | 37.6 | 37.6 | -0.9 (-2.34%) | 20,000 |
| 2 Sep 2005 | INR | 39 | 39.35 | 37.7 | 38.5 | 38.5 | -1.2 (-3.02%) | 21,338 |
| 1 Sep 2005 | INR | 36.9 | 40.1 | 36.9 | 39.7 | 39.7 | +3.15 (+8.62%) | 92,175 |
| 31 Aug 2005 | INR | 38.55 | 38.55 | 36 | 36.55 | 36.55 | -2.55 (-6.52%) | 26,350 |
| 30 Aug 2005 | INR | 40 | 41.4 | 38 | 39.1 | 39.1 | -0.45 (-1.14%) | 26,954 |
| 29 Aug 2005 | INR | 39.85 | 41 | 37.5 | 39.55 | 39.55 | +1.5 (+3.94%) | 72,340 |
| 26 Aug 2005 | INR | 35.6 | 38.05 | 35.35 | 38.05 | 38.05 | +3.45 (+9.97%) | 55,972 |
| 25 Aug 2005 | INR | 33 | 34.6 | 33 | 34.6 | 34.6 | +3.1 (+9.84%) | 8,261 |
| 24 Aug 2005 | INR | 33.15 | 34.25 | 31.35 | 31.5 | 31.5 | -3.3 (-9.48%) | 23,770 |
