| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 30 | 32 | 28.85 | 28.85 | 28.85 | -3.2 (-9.98%) | 3,675 |
| 29 Sep 2005 | INR | 32.3 | 33 | 32.05 | 32.05 | 32.05 | -0.45 (-1.38%) | 400 |
| 28 Sep 2005 | INR | 31.55 | 33.95 | 31.55 | 32.5 | 32.5 | -2 (-5.80%) | 851 |
| 27 Sep 2005 | INR | 34.3 | 35.35 | 34.25 | 34.5 | 34.5 | +1.1 (+3.29%) | 1,500 |
| 26 Sep 2005 | INR | 31.6 | 34.7 | 31.3 | 33.4 | 33.4 | -0.1 (-0.30%) | 3,500 |
| 23 Sep 2005 | INR | 30 | 33.95 | 29.95 | 33.5 | 33.5 | +0.25 (+0.75%) | 3,924 |
| 22 Sep 2005 | INR | 34.25 | 34.25 | 33.25 | 33.25 | 33.25 | -3.75 (-10.14%) | 2,095 |
| 21 Sep 2005 | INR | 38 | 38.3 | 34.8 | 37 | 37 | -1.65 (-4.27%) | 4,100 |
| 20 Sep 2005 | INR | 40.15 | 41.5 | 38.65 | 38.65 | 38.65 | -2.6 (-6.30%) | 3,690 |
| 19 Sep 2005 | INR | 40.8 | 42.5 | 40.8 | 41.25 | 41.25 | -1.25 (-2.94%) | 4,200 |
| 16 Sep 2005 | INR | 42.05 | 43 | 41.1 | 42.5 | 42.5 | -1.4 (-3.19%) | 2,519 |
| 15 Sep 2005 | INR | 42.05 | 44 | 42 | 43.9 | 43.9 | +1.4 (+3.29%) | 4,937 |
| 14 Sep 2005 | INR | 44.85 | 45 | 42.5 | 42.5 | 42.5 | +0.55 (+1.31%) | 7,345 |
| 13 Sep 2005 | INR | 42.35 | 43.9 | 41 | 41.95 | 41.95 | -2.05 (-4.66%) | 7,941 |
| 12 Sep 2005 | INR | 42 | 46.5 | 41.2 | 44 | 44 | +1.7 (+4.02%) | 16,488 |
| 9 Sep 2005 | INR | 43 | 43 | 40 | 42.3 | 42.3 | +0.1 (+0.24%) | 10,112 |
| 8 Sep 2005 | INR | 39.5 | 42.2 | 39.5 | 42.2 | 42.2 | +3.8 (+9.90%) | 19,564 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 38.05 | 39.5 | 38 | 38.4 | 38.4 | -0.1 (-0.26%) | 2,495 |
| 5 Sep 2005 | INR | 38.25 | 39.9 | 38.25 | 38.5 | 38.5 | +0.5 (+1.32%) | 4,299 |
| 2 Sep 2005 | INR | 39.2 | 39.2 | 37.75 | 38 | 38 | +0.1 (+0.26%) | 2,375 |
| 1 Sep 2005 | INR | 38.55 | 41 | 37.5 | 37.9 | 37.9 | -1.5 (-3.81%) | 6,900 |
| 31 Aug 2005 | INR | 38.95 | 40.25 | 38.5 | 39.4 | 39.4 | +0.65 (+1.68%) | 5,678 |
| 30 Aug 2005 | INR | 40 | 40 | 37.55 | 38.75 | 38.75 | +0.5 (+1.31%) | 4,445 |
| 29 Aug 2005 | INR | 39 | 40 | 37.5 | 38.25 | 38.25 | +1.25 (+3.38%) | 5,550 |
| 26 Aug 2005 | INR | 39.3 | 39.4 | 36.9 | 37 | 37 | -1.5 (-3.90%) | 4,414 |
| 25 Aug 2005 | INR | 39.4 | 39.4 | 37.1 | 38.5 | 38.5 | +2.5 (+6.94%) | 4,240 |
| 24 Aug 2005 | INR | 38.6 | 38.6 | 34.7 | 36 | 36 | -2.15 (-5.64%) | 3,750 |
| 23 Aug 2005 | INR | 39.6 | 41.8 | 38.15 | 38.15 | 38.15 | -0.85 (-2.18%) | 15,514 |
| 22 Aug 2005 | INR | 39.7 | 39.7 | 38 | 39 | 39 | +2.9 (+8.03%) | 16,183 |
