| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 32.35 | 33.5 | 32 | 33.5 | 33.5 | -0.4 (-1.18%) | 2,780 |
| 7 Oct 2005 | INR | 33.5 | 33.9 | 32.55 | 33.9 | 33.9 | +0.4 (+1.19%) | 5,526 |
| 6 Oct 2005 | INR | 34 | 34 | 33 | 33.5 | 33.5 | -0.9 (-2.62%) | 2,240 |
| 5 Oct 2005 | INR | 33 | 35.25 | 33 | 34.4 | 34.4 | +0.6 (+1.78%) | 1,309 |
| 4 Oct 2005 | INR | 31.3 | 34.95 | 31.3 | 33.8 | 33.8 | -0.2 (-0.59%) | 1,400 |
| 3 Oct 2005 | INR | 34.1 | 34.1 | 32.25 | 34 | 34 | +1 (+3.03%) | 4,100 |
| 30 Sep 2005 | INR | 37 | 37 | 32.6 | 33 | 33 | -3 (-8.33%) | 7,180 |
| 29 Sep 2005 | INR | 36.75 | 37.25 | 35.5 | 36 | 36 | -1.65 (-4.38%) | 9,555 |
| 28 Sep 2005 | INR | 38.8 | 38.8 | 36.85 | 37.65 | 37.65 | +1.5 (+4.15%) | 9,985 |
| 27 Sep 2005 | INR | 35 | 37.1 | 35 | 36.15 | 36.15 | +1.15 (+3.29%) | 7,705 |
| 26 Sep 2005 | INR | 34.2 | 35.4 | 34.2 | 35 | 35 | +1.9 (+5.74%) | 8,927 |
| 23 Sep 2005 | INR | 35.4 | 37.5 | 32.05 | 33.1 | 33.1 | -2.35 (-6.63%) | 17,945 |
| 22 Sep 2005 | INR | 37 | 37.25 | 35.4 | 35.45 | 35.45 | -3.85 (-9.80%) | 23,250 |
| 21 Sep 2005 | INR | 43 | 43 | 37.85 | 39.3 | 39.3 | -2.6 (-6.21%) | 26,933 |
| 20 Sep 2005 | INR | 43 | 43.75 | 41.5 | 41.9 | 41.9 | +0.5 (+1.21%) | 57,867 |
| 19 Sep 2005 | INR | 40.9 | 42 | 40.1 | 41.4 | 41.4 | +1.75 (+4.41%) | 30,390 |
| 16 Sep 2005 | INR | 37.1 | 40.9 | 37.1 | 39.65 | 39.65 | +1.75 (+4.62%) | 24,982 |
| 15 Sep 2005 | INR | 37 | 38 | 36.55 | 37.9 | 37.9 | +0.9 (+2.43%) | 4,649 |
| 14 Sep 2005 | INR | 38 | 38.5 | 36.85 | 37 | 37 | -0.5 (-1.33%) | 7,935 |
| 13 Sep 2005 | INR | 38.3 | 38.3 | 37 | 37.5 | 37.5 | -0.6 (-1.57%) | 7,601 |
| 12 Sep 2005 | INR | 37.25 | 39 | 37.25 | 38.1 | 38.1 | +0.95 (+2.56%) | 8,044 |
| 9 Sep 2005 | INR | 37.4 | 38.25 | 36.4 | 37.15 | 37.15 | +0.4 (+1.09%) | 19,912 |
| 8 Sep 2005 | INR | 38.5 | 38.5 | 36.6 | 36.75 | 36.75 | -0.85 (-2.26%) | 19,705 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 39.4 | 39.4 | 37.5 | 37.6 | 37.6 | -0.65 (-1.70%) | 15,510 |
| 5 Sep 2005 | INR | 37.5 | 39.85 | 37.5 | 38.25 | 38.25 | +1.1 (+2.96%) | 19,287 |
| 2 Sep 2005 | INR | 37 | 40 | 37 | 37.15 | 37.15 | -1.2 (-3.13%) | 11,063 |
| 1 Sep 2005 | INR | 41 | 41.95 | 38 | 38.35 | 38.35 | -1.65 (-4.13%) | 16,232 |
| 31 Aug 2005 | INR | 39.25 | 40.5 | 38 | 40 | 40 | -0.35 (-0.87%) | 16,791 |
| 30 Aug 2005 | INR | 40.5 | 40.9 | 39.9 | 40.35 | 40.35 | +0.4 (+1.00%) | 15,675 |
