| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | INR | 24.75 | 27.3 | 24.75 | 27.2 | 13.6 | +0.55 (+2.06%) | 117,580 |
| 27 Sep 2005 | INR | 27.5 | 27.5 | 25.05 | 26.65 | 13.325 | +0.3 (+1.14%) | 38,220 |
| 26 Sep 2005 | INR | 26.4 | 26.4 | 26.35 | 26.35 | 13.175 | -1.35 (-4.87%) | 59,800 |
| 23 Sep 2005 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 13.85 | 0.0 (0.0%) | 10 |
| 22 Sep 2005 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 13.85 | -0.5 (-1.77%) | 12,000 |
| 21 Sep 2005 | INR | 28.25 | 29 | 28.2 | 28.2 | 14.1 | -1.45 (-4.89%) | 65,900 |
| 20 Sep 2005 | INR | 29 | 29.9 | 29 | 29.65 | 14.825 | +1.1 (+3.85%) | 58,730 |
| 19 Sep 2005 | INR | 28.65 | 30.3 | 28.55 | 28.55 | 14.275 | -1.8 (-5.93%) | 45,680 |
| 16 Sep 2005 | INR | 30.1 | 30.35 | 28.85 | 30.35 | 15.175 | +0.05 (+0.17%) | 54,420 |
| 15 Sep 2005 | INR | 29.05 | 30.3 | 29.05 | 30.3 | 15.15 | +0.5 (+1.68%) | 51,200 |
| 14 Sep 2005 | INR | 28.4 | 30 | 28.35 | 29.8 | 14.9 | -0.1 (-0.33%) | 76,100 |
| 13 Sep 2005 | INR | 28.45 | 30 | 28.45 | 29.9 | 14.95 | +0.4 (+1.36%) | 48,200 |
| 12 Sep 2005 | INR | 29 | 30.6 | 27.85 | 29.5 | 14.75 | +2 (+7.27%) | 59,550 |
| 9 Sep 2005 | INR | 28.5 | 29.9 | 27.35 | 27.5 | 13.75 | -1 (-3.51%) | 28,800 |
| 8 Sep 2005 | INR | 26.25 | 28.5 | 26.25 | 28.5 | 14.25 | +0.9 (+3.26%) | 29,600 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 27.6 | 13.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26.6 | 27.6 | 26.55 | 27.6 | 13.8 | +0.95 (+3.56%) | 40,980 |
| 5 Sep 2005 | INR | 25.25 | 26.75 | 24.65 | 26.65 | 13.325 | +1.1 (+4.31%) | 22,800 |
| 2 Sep 2005 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 12.775 | -1.45 (-5.37%) | 2,400 |
| 1 Sep 2005 | INR | 25.1 | 27.5 | 25.1 | 27 | 13.5 | +0.65 (+2.47%) | 1,820 |
| 31 Aug 2005 | INR | 27.5 | 27.5 | 26.35 | 26.35 | 13.175 | -1.15 (-4.18%) | 600 |
| 30 Aug 2005 | INR | 27 | 27.9 | 27 | 27.5 | 13.75 | +0.45 (+1.66%) | 4,080 |
| 29 Aug 2005 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 13.525 | -1.35 (-4.75%) | 2,000 |
| 26 Aug 2005 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 14.2 | +1.3 (+4.80%) | 400 |
| 25 Aug 2005 | INR | 28 | 28 | 27.1 | 27.1 | 13.55 | -1 (-3.56%) | 3,000 |
| 24 Aug 2005 | INR | 27 | 28.1 | 26.75 | 28.1 | 14.05 | +1.1 (+4.07%) | 92,804 |
| 23 Aug 2005 | INR | 24.95 | 27 | 24.8 | 27 | 13.5 | +1.15 (+4.45%) | 3,600 |
| 22 Aug 2005 | INR | 25.8 | 25.85 | 25.8 | 25.85 | 12.925 | +1.2 (+4.87%) | 11,460 |
| 19 Aug 2005 | INR | 23.5 | 24.65 | 23.4 | 24.65 | 12.325 | +1.15 (+4.89%) | 25,970 |
| 18 Aug 2005 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 11.75 | 0.0 (0.0%) | 60 |
