| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 24 | 25.05 | 23.4 | 25 | 25 | -0.95 (-3.66%) | 8,784 |
| 29 Sep 2005 | INR | 26.1 | 27 | 25.5 | 25.95 | 25.95 | -1.05 (-3.89%) | 11,300 |
| 28 Sep 2005 | INR | 29.75 | 29.75 | 26.65 | 27 | 27 | -1 (-3.57%) | 5,481 |
| 27 Sep 2005 | INR | 29.3 | 30 | 27.3 | 28 | 28 | -0.35 (-1.23%) | 11,451 |
| 26 Sep 2005 | INR | 27.8 | 28.35 | 26.55 | 28.35 | 28.35 | +2.35 (+9.04%) | 12,776 |
| 23 Sep 2005 | INR | 27 | 27.95 | 23.45 | 26 | 26 | 0.0 (0.0%) | 15,716 |
| 22 Sep 2005 | INR | 27.05 | 27.9 | 26 | 26 | 26 | -2.85 (-9.88%) | 17,571 |
| 21 Sep 2005 | INR | 31.4 | 31.5 | 28.85 | 28.85 | 28.85 | -2.75 (-8.70%) | 20,980 |
| 20 Sep 2005 | INR | 32.55 | 33.5 | 31.6 | 31.6 | 31.6 | -3.15 (-9.06%) | 12,432 |
| 19 Sep 2005 | INR | 32 | 35.65 | 31.5 | 34.75 | 34.75 | +2.1 (+6.43%) | 31,950 |
| 16 Sep 2005 | INR | 32 | 33 | 32 | 32.65 | 32.65 | +0.15 (+0.46%) | 16,468 |
| 15 Sep 2005 | INR | 31.85 | 33 | 31.8 | 32.5 | 32.5 | +1.5 (+4.84%) | 12,160 |
| 14 Sep 2005 | INR | 32.45 | 32.5 | 30.7 | 31 | 31 | -0.8 (-2.52%) | 13,455 |
| 13 Sep 2005 | INR | 31.05 | 31.9 | 31 | 31.8 | 31.8 | +0.8 (+2.58%) | 9,450 |
| 12 Sep 2005 | INR | 31 | 32.25 | 30.25 | 31 | 31 | +0.25 (+0.81%) | 12,987 |
| 9 Sep 2005 | INR | 32.25 | 32.25 | 30.6 | 30.75 | 30.75 | -0.75 (-2.38%) | 6,727 |
| 8 Sep 2005 | INR | 32.8 | 32.85 | 31.5 | 31.5 | 31.5 | +0.2 (+0.64%) | 7,154 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 32.2 | 33.25 | 31.3 | 31.3 | 31.3 | -1.7 (-5.15%) | 12,849 |
| 5 Sep 2005 | INR | 34.85 | 34.85 | 32.6 | 33 | 33 | +0.75 (+2.33%) | 18,770 |
| 2 Sep 2005 | INR | 32 | 32.95 | 30.7 | 32.25 | 32.25 | -0.05 (-0.15%) | 18,848 |
| 1 Sep 2005 | INR | 35.9 | 35.95 | 31.6 | 32.3 | 32.3 | -2.1 (-6.10%) | 36,397 |
| 31 Aug 2005 | INR | 34.4 | 38.2 | 34 | 34.4 | 34.4 | +1.5 (+4.56%) | 182,970 |
| 30 Aug 2005 | INR | 30 | 32.9 | 29.35 | 32.9 | 32.9 | +5.45 (+19.85%) | 110,782 |
| 29 Aug 2005 | INR | 23.55 | 27.95 | 23.55 | 27.45 | 27.45 | +3.45 (+14.38%) | 27,510 |
| 26 Aug 2005 | INR | 23.85 | 24.9 | 23.85 | 24 | 24 | -0.25 (-1.03%) | 9,700 |
| 25 Aug 2005 | INR | 24.7 | 24.7 | 23.75 | 24.25 | 24.25 | +0.25 (+1.04%) | 6,150 |
| 24 Aug 2005 | INR | 24.2 | 25 | 24 | 24 | 24 | -0.5 (-2.04%) | 7,870 |
| 23 Aug 2005 | INR | 25 | 25.45 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 12,500 |
| 22 Aug 2005 | INR | 25.35 | 25.35 | 24 | 24.5 | 24.5 | +0.9 (+3.81%) | 10,744 |
