| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 28.25 | 29.3 | 28.25 | 28.5 | 5.7 | +0.85 (+3.07%) | 6,625 |
| 3 Oct 2005 | INR | 28.4 | 29.75 | 27.65 | 27.65 | 5.53 | -1.35 (-4.66%) | 12,250 |
| 30 Sep 2005 | INR | 30.5 | 30.5 | 26.6 | 29 | 5.8 | -0.55 (-1.86%) | 43,760 |
| 29 Sep 2005 | INR | 31 | 31.1 | 29.5 | 29.55 | 5.91 | -4.25 (-12.57%) | 17,750 |
| 28 Sep 2005 | INR | 32 | 34.85 | 30.8 | 33.8 | 6.76 | +0.2 (+0.60%) | 17,750 |
| 27 Sep 2005 | INR | 33.8 | 33.8 | 31.8 | 33.6 | 6.72 | +2.85 (+9.27%) | 24,875 |
| 26 Sep 2005 | INR | 29.9 | 30.75 | 29.9 | 30.75 | 6.15 | +2.2 (+7.71%) | 2,875 |
| 23 Sep 2005 | INR | 30 | 30 | 27.2 | 28.55 | 5.71 | -1.65 (-5.46%) | 39,050 |
| 22 Sep 2005 | INR | 33.5 | 34.85 | 30.2 | 30.2 | 6.04 | -3.35 (-9.99%) | 33,885 |
| 21 Sep 2005 | INR | 34 | 35.45 | 33.5 | 33.55 | 6.71 | -0.7 (-2.04%) | 177,625 |
| 20 Sep 2005 | INR | 32.3 | 34.9 | 32.3 | 34.25 | 6.85 | +0.4 (+1.18%) | 45,175 |
| 19 Sep 2005 | INR | 36.5 | 36.5 | 33.6 | 33.85 | 6.77 | +0.4 (+1.20%) | 35,240 |
| 16 Sep 2005 | INR | 35 | 36.75 | 33.45 | 33.45 | 6.69 | -1.55 (-4.43%) | 35,875 |
| 15 Sep 2005 | INR | 35.5 | 36 | 35 | 35 | 7 | +0.35 (+1.01%) | 18,535 |
| 14 Sep 2005 | INR | 34 | 36.95 | 34 | 34.65 | 6.93 | -0.1 (-0.29%) | 65,065 |
| 13 Sep 2005 | INR | 37 | 37 | 34.5 | 34.75 | 6.95 | -0.2 (-0.57%) | 37,375 |
| 12 Sep 2005 | INR | 38 | 38.5 | 34.8 | 34.95 | 6.99 | -1.15 (-3.19%) | 77,375 |
| 9 Sep 2005 | INR | 38.5 | 38.5 | 36 | 36.1 | 7.22 | -1.65 (-4.37%) | 75,125 |
| 8 Sep 2005 | INR | 36.5 | 38.8 | 36.05 | 37.75 | 7.55 | +0.45 (+1.21%) | 94,950 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 37.3 | 7.46 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 40 | 43 | 35.25 | 37.3 | 7.46 | -1.65 (-4.24%) | 137,550 |
| 5 Sep 2005 | INR | 40 | 43 | 38 | 38.95 | 7.79 | +0.1 (+0.26%) | 356,950 |
| 2 Sep 2005 | INR | 36.75 | 38.85 | 34.55 | 38.85 | 7.77 | +6.45 (+19.91%) | 410,015 |
| 1 Sep 2005 | INR | 33.95 | 33.95 | 31 | 32.4 | 6.48 | +1.2 (+3.85%) | 142,755 |
| 31 Aug 2005 | INR | 30.5 | 33 | 30 | 31.2 | 6.24 | +2.2 (+7.59%) | 139,625 |
| 30 Aug 2005 | INR | 29.5 | 30.95 | 28.5 | 29 | 5.8 | -0.05 (-0.17%) | 56,625 |
| 29 Aug 2005 | INR | 27.5 | 29.5 | 27.05 | 29.05 | 5.81 | +2.4 (+9.01%) | 65,480 |
| 26 Aug 2005 | INR | 26.5 | 27.4 | 25.95 | 26.65 | 5.33 | 0.0 (0.0%) | 42,500 |
| 25 Aug 2005 | INR | 25.35 | 26.65 | 25.35 | 26.65 | 5.33 | +1.65 (+6.60%) | 51,425 |
| 24 Aug 2005 | INR | 26.45 | 26.5 | 25 | 25 | 5 | -0.5 (-1.96%) | 30,875 |
