| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 35.05 | 35.05 | 33.65 | 34 | 34 | -3.1 (-8.36%) | 4,660 |
| 29 Sep 2005 | INR | 41.9 | 41.9 | 37 | 37.1 | 37.1 | -3.25 (-8.05%) | 5,250 |
| 28 Sep 2005 | INR | 40.2 | 40.5 | 38.35 | 40.35 | 40.35 | -3 (-6.92%) | 4,700 |
| 27 Sep 2005 | INR | 43.25 | 45.5 | 42.1 | 43.35 | 43.35 | +0.7 (+1.64%) | 5,306 |
| 26 Sep 2005 | INR | 40 | 42.65 | 40 | 42.65 | 42.65 | +4 (+10.35%) | 6,351 |
| 23 Sep 2005 | INR | 34 | 40.45 | 33.15 | 38.65 | 38.65 | +0.75 (+1.98%) | 6,249 |
| 22 Sep 2005 | INR | 37.1 | 39.85 | 36.7 | 37.9 | 37.9 | -2.85 (-6.99%) | 16,061 |
| 21 Sep 2005 | INR | 42.1 | 42.1 | 40.6 | 40.75 | 40.75 | -4.5 (-9.94%) | 11,715 |
| 20 Sep 2005 | INR | 43.5 | 46.7 | 43.5 | 45.25 | 45.25 | -2.85 (-5.93%) | 8,625 |
| 19 Sep 2005 | INR | 47 | 49 | 47 | 48.1 | 48.1 | +0.65 (+1.37%) | 9,310 |
| 16 Sep 2005 | INR | 48.75 | 51.15 | 47 | 47.45 | 47.45 | +0.95 (+2.04%) | 43,660 |
| 15 Sep 2005 | INR | 44.1 | 46.5 | 44.1 | 46.5 | 46.5 | +3.55 (+8.27%) | 22,866 |
| 14 Sep 2005 | INR | 41 | 42.95 | 40.25 | 42.95 | 42.95 | +2.45 (+6.05%) | 10,375 |
| 13 Sep 2005 | INR | 38 | 40.5 | 38 | 40.5 | 40.5 | -0.5 (-1.22%) | 9,538 |
| 12 Sep 2005 | INR | 40.5 | 41 | 38.55 | 41 | 41 | +1.1 (+2.76%) | 18,398 |
| 9 Sep 2005 | INR | 43.4 | 43.6 | 39.9 | 39.9 | 39.9 | -2.8 (-6.56%) | 30,761 |
| 8 Sep 2005 | INR | 42.5 | 43 | 41 | 42.7 | 42.7 | +2.5 (+6.22%) | 36,115 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 38 | 40.65 | 36.1 | 40.2 | 40.2 | +3.2 (+8.65%) | 44,176 |
| 5 Sep 2005 | INR | 31.75 | 37 | 31.7 | 37 | 37 | +3.35 (+9.96%) | 20,339 |
| 2 Sep 2005 | INR | 31.6 | 35.45 | 31.6 | 33.65 | 33.65 | +1.65 (+5.16%) | 11,360 |
| 1 Sep 2005 | INR | 34 | 34.7 | 31.75 | 32 | 32 | -1.75 (-5.19%) | 13,898 |
| 31 Aug 2005 | INR | 34.95 | 35 | 32.1 | 33.75 | 33.75 | +1.45 (+4.49%) | 15,067 |
| 30 Aug 2005 | INR | 29.45 | 32.3 | 29.45 | 32.3 | 32.3 | +2.9 (+9.86%) | 14,786 |
| 29 Aug 2005 | INR | 31.95 | 31.95 | 29 | 29.4 | 29.4 | +0.65 (+2.26%) | 4,669 |
| 26 Aug 2005 | INR | 28.1 | 29.8 | 28 | 28.75 | 28.75 | +0.65 (+2.31%) | 7,886 |
| 25 Aug 2005 | INR | 26.9 | 28.3 | 26.9 | 28.1 | 28.1 | +0.6 (+2.18%) | 3,783 |
| 24 Aug 2005 | INR | 27.9 | 28.5 | 27.1 | 27.5 | 27.5 | -0.55 (-1.96%) | 3,632 |
| 23 Aug 2005 | INR | 28.5 | 29.25 | 28 | 28.05 | 28.05 | +0.3 (+1.08%) | 4,830 |
| 22 Aug 2005 | INR | 28.1 | 29 | 27.75 | 27.75 | 27.75 | -0.55 (-1.94%) | 3,263 |
