| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 31 | 31 | 28.55 | 28.6 | 28.6 | -1.4 (-4.67%) | 5,765 |
| 27 Sep 2005 | INR | 30 | 32.25 | 30 | 30 | 30 | -0.3 (-0.99%) | 10,284 |
| 26 Sep 2005 | INR | 28.95 | 30.3 | 26.05 | 30.3 | 30.3 | +2.9 (+10.58%) | 5,933 |
| 23 Sep 2005 | INR | 27.5 | 27.95 | 26.05 | 27.4 | 27.4 | -1.5 (-5.19%) | 7,817 |
| 22 Sep 2005 | INR | 28.6 | 29.9 | 27.9 | 28.9 | 28.9 | -1.1 (-3.67%) | 13,655 |
| 21 Sep 2005 | INR | 32.6 | 32.6 | 30 | 30 | 30 | -3 (-9.09%) | 13,364 |
| 20 Sep 2005 | INR | 35.5 | 35.5 | 32.2 | 33 | 33 | -1.75 (-5.04%) | 10,535 |
| 19 Sep 2005 | INR | 35 | 35.3 | 34.1 | 34.75 | 34.75 | +0.35 (+1.02%) | 8,942 |
| 16 Sep 2005 | INR | 34.1 | 35.45 | 33.6 | 34.4 | 34.4 | +0.25 (+0.73%) | 12,434 |
| 15 Sep 2005 | INR | 36.05 | 36.05 | 33.6 | 34.15 | 34.15 | +0.35 (+1.04%) | 15,654 |
| 14 Sep 2005 | INR | 36 | 36.7 | 32.5 | 33.8 | 33.8 | -1.7 (-4.79%) | 15,104 |
| 13 Sep 2005 | INR | 36 | 36.7 | 34.75 | 35.5 | 35.5 | -0.5 (-1.39%) | 18,000 |
| 12 Sep 2005 | INR | 38.9 | 38.9 | 35.75 | 36 | 36 | +0.8 (+2.27%) | 23,504 |
| 9 Sep 2005 | INR | 40.5 | 42 | 35.2 | 35.2 | 35.2 | -3.9 (-9.97%) | 70,367 |
| 8 Sep 2005 | INR | 38.5 | 39.1 | 36 | 39.1 | 39.1 | +3.55 (+9.99%) | 58,640 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34.95 | 35.55 | 33.5 | 35.55 | 35.55 | +3.2 (+9.89%) | 64,669 |
| 5 Sep 2005 | INR | 32 | 32.35 | 32 | 32.35 | 32.35 | +3.3 (+11.36%) | 7,862 |
| 2 Sep 2005 | INR | 30.65 | 32.6 | 29 | 29.05 | 29.05 | -1.6 (-5.22%) | 13,733 |
| 1 Sep 2005 | INR | 34.8 | 34.8 | 30.65 | 30.65 | 30.65 | -2.05 (-6.27%) | 15,527 |
| 31 Aug 2005 | INR | 33.15 | 34 | 31.1 | 32.7 | 32.7 | +1.65 (+5.31%) | 38,159 |
| 30 Aug 2005 | INR | 30 | 31.05 | 30 | 31.05 | 31.05 | +2.8 (+9.91%) | 9,778 |
| 29 Aug 2005 | INR | 27.85 | 29 | 27 | 28.25 | 28.25 | +1.2 (+4.44%) | 17,525 |
| 26 Aug 2005 | INR | 26.35 | 27.9 | 26.3 | 27.05 | 27.05 | -0.25 (-0.92%) | 4,800 |
| 25 Aug 2005 | INR | 26.7 | 27.5 | 26.15 | 27.3 | 27.3 | +1.3 (+5%) | 6,504 |
| 24 Aug 2005 | INR | 26.45 | 26.9 | 26 | 26 | 26 | -1.3 (-4.76%) | 5,634 |
| 23 Aug 2005 | INR | 27.55 | 28 | 26.9 | 27.3 | 27.3 | -0.2 (-0.73%) | 9,050 |
| 22 Aug 2005 | INR | 28.9 | 28.9 | 27.5 | 27.5 | 27.5 | -0.65 (-2.31%) | 4,425 |
| 19 Aug 2005 | INR | 28.5 | 29.4 | 27.65 | 28.15 | 28.15 | +0.65 (+2.36%) | 13,160 |
| 18 Aug 2005 | INR | 28.75 | 28.8 | 27.1 | 27.5 | 27.5 | -0.5 (-1.79%) | 16,360 |
