| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 20 | 20 | 19.1 | 19.5 | 3.9 | -0.5 (-2.50%) | 4,250 |
| 3 Oct 2005 | INR | 18.45 | 20.35 | 18.45 | 20 | 4 | +0.61 (+3.15%) | 7,220 |
| 30 Sep 2005 | INR | 19.39 | 19.39 | 19.39 | 19.39 | 3.878 | -1.01 (-4.95%) | 100 |
| 29 Sep 2005 | INR | 20.55 | 20.55 | 20.38 | 20.4 | 4.08 | -1.85 (-8.31%) | 5,114 |
| 28 Sep 2005 | INR | 20.55 | 22.4 | 20.53 | 22.25 | 4.45 | +0.85 (+3.97%) | 5,825 |
| 27 Sep 2005 | INR | 22.5 | 23.5 | 21.4 | 21.4 | 4.28 | -1 (-4.46%) | 7,771 |
| 26 Sep 2005 | INR | 22.4 | 23.8 | 22.4 | 22.4 | 4.48 | -1.17 (-4.96%) | 10,800 |
| 23 Sep 2005 | INR | 23.57 | 23.57 | 23.57 | 23.57 | 4.714 | -1.23 (-4.96%) | 110 |
| 22 Sep 2005 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 4.96 | -0.7 (-2.75%) | 500 |
| 21 Sep 2005 | INR | 25.5 | 26.25 | 23.76 | 25.5 | 5.1 | +0.49 (+1.96%) | 20,740 |
| 20 Sep 2005 | INR | 25.7 | 25.72 | 24.25 | 25.01 | 5.002 | +0.51 (+2.08%) | 24,025 |
| 19 Sep 2005 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 4.9 | +1.16 (+4.97%) | 8,423 |
| 16 Sep 2005 | INR | 23 | 23.34 | 22.75 | 23.34 | 4.668 | +1.11 (+4.99%) | 2,470 |
| 15 Sep 2005 | INR | 21.65 | 22.23 | 21.05 | 22.23 | 4.446 | +1.03 (+4.86%) | 12,076 |
| 14 Sep 2005 | INR | 22 | 22 | 21.16 | 21.2 | 4.24 | -0.86 (-3.90%) | 27,255 |
| 13 Sep 2005 | INR | 22.5 | 24 | 22.06 | 22.06 | 4.412 | -0.69 (-3.03%) | 23,470 |
| 12 Sep 2005 | INR | 23.7 | 23.7 | 22 | 22.75 | 4.55 | +0.17 (+0.75%) | 37,687 |
| 9 Sep 2005 | INR | 22.58 | 22.58 | 22.58 | 22.58 | 4.516 | +1.07 (+4.97%) | 30,017 |
| 8 Sep 2005 | INR | 21.51 | 21.51 | 21.51 | 21.51 | 4.302 | +1.02 (+4.98%) | 20,150 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 20.49 | 4.098 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 20.49 | 20.49 | 20.49 | 20.49 | 4.098 | +0.97 (+4.97%) | 26,917 |
| 5 Sep 2005 | INR | 18.25 | 19.52 | 18.25 | 19.52 | 3.904 | +1.76 (+9.91%) | 10,601 |
| 2 Sep 2005 | INR | 17.76 | 17.76 | 16.1 | 17.76 | 3.552 | +1.61 (+9.97%) | 26,711 |
| 1 Sep 2005 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 3.23 | +1.46 (+9.94%) | 1,350 |
| 31 Aug 2005 | INR | 14.69 | 14.69 | 14.69 | 14.69 | 2.938 | +1.33 (+9.96%) | 7,685 |
| 30 Aug 2005 | INR | 13.36 | 13.36 | 13.36 | 13.36 | 2.672 | +1.21 (+9.96%) | 3,891 |
| 29 Aug 2005 | INR | 12 | 12.15 | 11.99 | 12.15 | 2.43 | +1.1 (+9.95%) | 3,165 |
| 26 Aug 2005 | INR | 11.56 | 11.56 | 11.05 | 11.05 | 2.21 | +0.54 (+5.14%) | 1,030 |
| 25 Aug 2005 | INR | 11 | 11.29 | 10.25 | 10.51 | 2.102 | -0.25 (-2.32%) | 1,701 |
| 24 Aug 2005 | INR | 12.4 | 12.4 | 10.66 | 10.76 | 2.152 | -0.79 (-6.84%) | 700 |
