| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 19.5 | 19.5 | 18.75 | 19.2 | 19.2 | -0.15 (-0.78%) | 60,044 |
| 5 Oct 2005 | INR | 19.75 | 19.75 | 19.1 | 19.35 | 19.35 | -0.3 (-1.53%) | 41,306 |
| 4 Oct 2005 | INR | 20.25 | 20.3 | 19.5 | 19.65 | 19.65 | -0.1 (-0.51%) | 73,097 |
| 3 Oct 2005 | INR | 19.7 | 20.75 | 19.6 | 19.75 | 19.75 | +0.7 (+3.67%) | 88,807 |
| 30 Sep 2005 | INR | 19.05 | 19.4 | 18.2 | 19.05 | 19.05 | -0.1 (-0.52%) | 143,256 |
| 29 Sep 2005 | INR | 20.75 | 21.3 | 19 | 19.15 | 19.15 | -1.65 (-7.93%) | 128,344 |
| 28 Sep 2005 | INR | 21.75 | 21.8 | 20.7 | 20.8 | 20.8 | -0.25 (-1.19%) | 100,383 |
| 27 Sep 2005 | INR | 22 | 22.4 | 20.95 | 21.05 | 21.05 | -0.6 (-2.77%) | 189,839 |
| 26 Sep 2005 | INR | 20.25 | 21.9 | 19.8 | 21.65 | 21.65 | +2.1 (+10.74%) | 244,628 |
| 23 Sep 2005 | INR | 19.25 | 20.5 | 18.5 | 19.55 | 19.55 | +0.9 (+4.83%) | 281,856 |
| 22 Sep 2005 | INR | 22 | 22.4 | 18 | 18.65 | 18.65 | -3.35 (-15.23%) | 349,920 |
| 21 Sep 2005 | INR | 23.9 | 23.9 | 19.5 | 22 | 22 | -1.35 (-5.78%) | 279,418 |
| 20 Sep 2005 | INR | 24.3 | 24.6 | 23 | 23.35 | 23.35 | -0.45 (-1.89%) | 280,705 |
| 19 Sep 2005 | INR | 24.95 | 25 | 23.6 | 23.8 | 23.8 | -1 (-4.03%) | 221,267 |
| 16 Sep 2005 | INR | 25 | 25.2 | 24.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 400,935 |
| 15 Sep 2005 | INR | 24.05 | 24.95 | 23.1 | 24.5 | 24.5 | +0.15 (+0.62%) | 481,917 |
| 14 Sep 2005 | INR | 25.4 | 25.5 | 24 | 24.35 | 24.35 | -1 (-3.94%) | 253,978 |
| 13 Sep 2005 | INR | 26 | 26.05 | 24.8 | 25.35 | 25.35 | -0.2 (-0.78%) | 251,958 |
| 12 Sep 2005 | INR | 26 | 26.8 | 25.25 | 25.55 | 25.55 | +0.8 (+3.23%) | 753,372 |
| 9 Sep 2005 | INR | 25.85 | 26.5 | 24.5 | 24.75 | 24.75 | -0.8 (-3.13%) | 268,761 |
| 8 Sep 2005 | INR | 25.55 | 25.8 | 24.5 | 25.55 | 25.55 | +0.3 (+1.19%) | 370,711 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26 | 26.2 | 24.75 | 25.25 | 25.25 | -0.5 (-1.94%) | 533,185 |
| 5 Sep 2005 | INR | 26.2 | 26.8 | 25.5 | 25.75 | 25.75 | -0.2 (-0.77%) | 877,064 |
| 2 Sep 2005 | INR | 25.4 | 27.8 | 24.95 | 25.95 | 25.95 | +1.5 (+6.13%) | 2,641,591 |
| 1 Sep 2005 | INR | 22.75 | 25.4 | 22.65 | 24.45 | 24.45 | +1.85 (+8.19%) | 813,363 |
| 31 Aug 2005 | INR | 22 | 22.85 | 21.5 | 22.6 | 22.6 | +0.7 (+3.20%) | 199,359 |
| 30 Aug 2005 | INR | 22 | 22.35 | 21.65 | 21.9 | 21.9 | 0.0 (0.0%) | 170,266 |
| 29 Aug 2005 | INR | 22 | 22.25 | 21.3 | 21.9 | 21.9 | +0.05 (+0.23%) | 126,533 |
| 26 Aug 2005 | INR | 22.7 | 22.7 | 21.55 | 21.85 | 21.85 | -0.45 (-2.02%) | 180,833 |
