| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 26.35 | 28.95 | 26.35 | 27.1 | 27.1 | 0.0 (0.0%) | 1,000 |
| 5 Oct 2005 | INR | 27.75 | 27.8 | 27.1 | 27.1 | 27.1 | +0.6 (+2.26%) | 5,500 |
| 4 Oct 2005 | INR | 26.5 | 26.5 | 26 | 26.5 | 26.5 | +1.25 (+4.95%) | 1,300 |
| 3 Oct 2005 | INR | 23.55 | 25.25 | 23.55 | 25.25 | 25.25 | +1.2 (+4.99%) | 1,700 |
| 30 Sep 2005 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 2,900 |
| 29 Sep 2005 | INR | 25.25 | 26.45 | 25.2 | 25.3 | 25.3 | -1.2 (-4.53%) | 5,600 |
| 28 Sep 2005 | INR | 26.55 | 27.65 | 26.5 | 26.5 | 26.5 | -0.6 (-2.21%) | 1,200 |
| 27 Sep 2005 | INR | 28 | 29.8 | 27.1 | 27.1 | 27.1 | -1.3 (-4.58%) | 10,300 |
| 26 Sep 2005 | INR | 25.7 | 28.4 | 25.7 | 28.4 | 28.4 | +1.35 (+4.99%) | 6,100 |
| 23 Sep 2005 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 3,300 |
| 22 Sep 2005 | INR | 30 | 30 | 28.45 | 28.45 | 28.45 | -1.45 (-4.85%) | 4,400 |
| 21 Sep 2005 | INR | 30 | 30.1 | 29.85 | 29.9 | 29.9 | -1.5 (-4.78%) | 7,400 |
| 20 Sep 2005 | INR | 29.75 | 32 | 29.75 | 31.4 | 31.4 | +0.2 (+0.64%) | 3,000 |
| 19 Sep 2005 | INR | 32 | 34 | 31.15 | 31.2 | 31.2 | -1.4 (-4.29%) | 19,300 |
| 16 Sep 2005 | INR | 34.5 | 35 | 31.5 | 32.6 | 32.6 | -0.3 (-0.91%) | 9,000 |
| 15 Sep 2005 | INR | 28.85 | 32.9 | 27.65 | 32.9 | 32.9 | +0.9 (+2.81%) | 4,800 |
| 14 Sep 2005 | INR | 30.5 | 32 | 30.5 | 32 | 32 | +2.2 (+7.38%) | 2,800 |
| 13 Sep 2005 | INR | 32 | 32 | 29.8 | 29.8 | 29.8 | -1.4 (-4.49%) | 12,300 |
| 12 Sep 2005 | INR | 31.6 | 33 | 30 | 31.2 | 31.2 | +1.7 (+5.76%) | 22,100 |
| 9 Sep 2005 | INR | 31 | 31.25 | 29.15 | 29.5 | 29.5 | -2.5 (-7.81%) | 6,100 |
| 8 Sep 2005 | INR | 30 | 32 | 29.05 | 32 | 32 | +1.7 (+5.61%) | 3,100 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 33.5 | 33.5 | 30.1 | 30.3 | 30.3 | +0.05 (+0.17%) | 4,000 |
| 5 Sep 2005 | INR | 32 | 32.9 | 30.25 | 30.25 | 30.25 | -1.25 (-3.97%) | 7,600 |
| 2 Sep 2005 | INR | 30.55 | 32.25 | 30.5 | 31.5 | 31.5 | +1.5 (+5%) | 8,300 |
| 1 Sep 2005 | INR | 32 | 32.5 | 28.3 | 30 | 30 | -2.8 (-8.54%) | 9,700 |
| 31 Aug 2005 | INR | 34.8 | 34.8 | 32 | 32.8 | 32.8 | +1.8 (+5.81%) | 13,700 |
| 30 Aug 2005 | INR | 33 | 34.95 | 31 | 31 | 31 | -4.9 (-13.65%) | 11,000 |
| 29 Aug 2005 | INR | 36.9 | 36.9 | 32.25 | 35.9 | 35.9 | -0.05 (-0.14%) | 13,100 |
| 26 Aug 2005 | INR | 30 | 36.2 | 30 | 35.95 | 35.95 | +6.25 (+21.04%) | 45,200 |
