| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 20.4 | 21.65 | 20.2 | 21.3 | 21.3 | +1.1 (+5.45%) | 164,088 |
| 30 Sep 2005 | INR | 21.1 | 21.1 | 18.65 | 20.2 | 20.2 | -1.25 (-5.83%) | 307,366 |
| 29 Sep 2005 | INR | 23.75 | 23.75 | 20.85 | 21.45 | 21.45 | -1.6 (-6.94%) | 261,714 |
| 28 Sep 2005 | INR | 24 | 24.15 | 22.7 | 23.05 | 23.05 | -0.45 (-1.91%) | 248,386 |
| 27 Sep 2005 | INR | 23.85 | 24.9 | 23.2 | 23.5 | 23.5 | -0.35 (-1.47%) | 352,182 |
| 26 Sep 2005 | INR | 22 | 24.25 | 21.5 | 23.85 | 23.85 | +2.45 (+11.45%) | 415,236 |
| 23 Sep 2005 | INR | 21 | 22 | 19.6 | 21.4 | 21.4 | +1.1 (+5.42%) | 358,888 |
| 22 Sep 2005 | INR | 24.1 | 25.5 | 20.1 | 20.3 | 20.3 | -4.7 (-18.80%) | 656,186 |
| 21 Sep 2005 | INR | 27.7 | 28 | 22.5 | 25 | 25 | -2.75 (-9.91%) | 750,484 |
| 20 Sep 2005 | INR | 26.9 | 29.5 | 26 | 27.75 | 27.75 | +1.3 (+4.91%) | 1,393,090 |
| 19 Sep 2005 | INR | 26.5 | 28 | 26.1 | 26.45 | 26.45 | +0.25 (+0.95%) | 1,170,953 |
| 16 Sep 2005 | INR | 27.25 | 27.35 | 26.05 | 26.2 | 26.2 | -0.65 (-2.42%) | 230,682 |
| 15 Sep 2005 | INR | 26.35 | 27.1 | 26 | 26.85 | 26.85 | +1.05 (+4.07%) | 244,171 |
| 14 Sep 2005 | INR | 26.7 | 27.75 | 25.4 | 25.8 | 25.8 | -1.4 (-5.15%) | 390,470 |
| 13 Sep 2005 | INR | 28.25 | 28.4 | 26.9 | 27.2 | 27.2 | -0.45 (-1.63%) | 332,854 |
| 12 Sep 2005 | INR | 27 | 28.65 | 26.6 | 27.65 | 27.65 | +1.15 (+4.34%) | 649,141 |
| 9 Sep 2005 | INR | 28.7 | 28.7 | 26.25 | 26.5 | 26.5 | -1.9 (-6.69%) | 754,983 |
| 8 Sep 2005 | INR | 30.3 | 31.45 | 28.2 | 28.4 | 28.4 | -1.25 (-4.22%) | 1,179,163 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26.75 | 30.75 | 26.5 | 29.65 | 29.65 | +3.3 (+12.52%) | 2,342,352 |
| 5 Sep 2005 | INR | 25.95 | 27.15 | 25.9 | 26.35 | 26.35 | +0.75 (+2.93%) | 661,701 |
| 2 Sep 2005 | INR | 25.9 | 26.5 | 25 | 25.6 | 25.6 | +0.1 (+0.39%) | 698,282 |
| 1 Sep 2005 | INR | 24.85 | 27.5 | 24.8 | 25.5 | 25.5 | +0.95 (+3.87%) | 1,174,459 |
| 31 Aug 2005 | INR | 23.55 | 25 | 22.8 | 24.55 | 24.55 | +1.45 (+6.28%) | 903,402 |
| 30 Aug 2005 | INR | 22.5 | 24 | 22.5 | 23.1 | 23.1 | +0.6 (+2.67%) | 460,767 |
| 29 Aug 2005 | INR | 22.75 | 22.75 | 21.6 | 22.5 | 22.5 | +0.4 (+1.81%) | 240,313 |
| 26 Aug 2005 | INR | 22.35 | 22.35 | 21.5 | 22.1 | 22.1 | +0.35 (+1.61%) | 243,532 |
| 25 Aug 2005 | INR | 21.4 | 22.4 | 20.8 | 21.75 | 21.75 | +0.65 (+3.08%) | 238,758 |
| 24 Aug 2005 | INR | 22.4 | 22.5 | 20.8 | 21.1 | 21.1 | -1 (-4.52%) | 316,845 |
| 23 Aug 2005 | INR | 23.9 | 24.35 | 21.75 | 22.1 | 22.1 | -1.45 (-6.16%) | 569,326 |
