| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 15.5 | 16.7 | 15.3 | 15.5 | 7.75 | -0.6 (-3.73%) | 19,500 |
| 4 Oct 2005 | INR | 15.15 | 16.15 | 14.9 | 16.1 | 8.05 | +0.7 (+4.55%) | 28,100 |
| 3 Oct 2005 | INR | 15 | 16.3 | 14.9 | 15.4 | 7.7 | -0.25 (-1.60%) | 24,500 |
| 30 Sep 2005 | INR | 15.75 | 16 | 15.65 | 15.65 | 7.825 | -1.05 (-6.29%) | 24,000 |
| 29 Sep 2005 | INR | 16.35 | 17.2 | 16.3 | 16.7 | 8.35 | -0.45 (-2.62%) | 43,600 |
| 28 Sep 2005 | INR | 17.35 | 18.8 | 17.1 | 17.15 | 8.575 | -0.75 (-4.19%) | 53,400 |
| 27 Sep 2005 | INR | 18.8 | 18.9 | 17.9 | 17.9 | 8.95 | -0.1 (-0.56%) | 44,300 |
| 26 Sep 2005 | INR | 16.3 | 18 | 16.3 | 18 | 9 | +0.85 (+4.96%) | 67,800 |
| 23 Sep 2005 | INR | 16.25 | 17.3 | 16.25 | 17.15 | 8.575 | +0.05 (+0.29%) | 63,900 |
| 22 Sep 2005 | INR | 17.1 | 18.45 | 17.1 | 17.1 | 8.55 | -0.9 (-5%) | 37,800 |
| 21 Sep 2005 | INR | 18.75 | 18.75 | 17.95 | 18 | 9 | -0.85 (-4.51%) | 55,800 |
| 20 Sep 2005 | INR | 19.05 | 19.95 | 18.75 | 18.85 | 9.425 | -1.35 (-6.68%) | 58,800 |
| 19 Sep 2005 | INR | 19 | 22 | 18.25 | 20.2 | 10.1 | +1 (+5.21%) | 123,100 |
| 16 Sep 2005 | INR | 18.75 | 19.5 | 18.75 | 19.2 | 9.6 | -0.4 (-2.04%) | 47,400 |
| 15 Sep 2005 | INR | 18.45 | 19.6 | 18.45 | 19.6 | 9.8 | +0.85 (+4.53%) | 25,800 |
| 14 Sep 2005 | INR | 19.3 | 20 | 18.7 | 18.75 | 9.375 | -0.55 (-2.85%) | 30,600 |
| 13 Sep 2005 | INR | 19.05 | 20 | 19.05 | 19.3 | 9.65 | -0.2 (-1.03%) | 22,600 |
| 12 Sep 2005 | INR | 21.05 | 21.05 | 19 | 19.5 | 9.75 | +0.95 (+5.12%) | 67,200 |
| 9 Sep 2005 | INR | 19.2 | 20.5 | 18.5 | 18.55 | 9.275 | -1.45 (-7.25%) | 24,400 |
| 8 Sep 2005 | INR | 19.9 | 20.65 | 19.3 | 20 | 10 | 0.0 (0.0%) | 49,900 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 20 | 10 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21 | 21 | 18.7 | 20 | 10 | -0.5 (-2.44%) | 45,100 |
| 5 Sep 2005 | INR | 21 | 21.15 | 20.1 | 20.5 | 10.25 | 0.0 (0.0%) | 93,800 |
| 2 Sep 2005 | INR | 21.8 | 22 | 19.8 | 20.5 | 10.25 | -0.8 (-3.76%) | 59,700 |
| 1 Sep 2005 | INR | 22.6 | 23 | 21.05 | 21.3 | 10.65 | -1.1 (-4.91%) | 94,100 |
| 31 Aug 2005 | INR | 23 | 23 | 21.75 | 22.4 | 11.2 | +0.4 (+1.82%) | 157,400 |
| 30 Aug 2005 | INR | 21.5 | 22.8 | 20.9 | 22 | 11 | +2.75 (+14.29%) | 291,500 |
| 29 Aug 2005 | INR | 19.3 | 20.5 | 17.5 | 19.25 | 9.625 | +0.75 (+4.05%) | 102,500 |
| 26 Aug 2005 | INR | 18.6 | 18.65 | 17.8 | 18.5 | 9.25 | +0.6 (+3.35%) | 46,200 |
| 25 Aug 2005 | INR | 18 | 18.05 | 17.05 | 17.9 | 8.95 | +1 (+5.92%) | 69,100 |
