| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 32.05 | 33 | 32.05 | 32.6 | 6.52 | -0.4 (-1.21%) | 18,086 |
| 30 Sep 2005 | INR | 32.5 | 33.25 | 31.5 | 33 | 6.6 | -0.1 (-0.30%) | 43,104 |
| 29 Sep 2005 | INR | 33.6 | 37 | 32.2 | 33.1 | 6.62 | -1.85 (-5.29%) | 53,381 |
| 28 Sep 2005 | INR | 35.7 | 37.3 | 34.1 | 34.95 | 6.99 | -1.65 (-4.51%) | 30,030 |
| 27 Sep 2005 | INR | 36.95 | 38 | 36.1 | 36.6 | 7.32 | +0.1 (+0.27%) | 51,981 |
| 26 Sep 2005 | INR | 33.5 | 37 | 33.4 | 36.5 | 7.3 | +4.3 (+13.35%) | 66,089 |
| 23 Sep 2005 | INR | 31 | 33.5 | 30 | 32.2 | 6.44 | +0.3 (+0.94%) | 63,679 |
| 22 Sep 2005 | INR | 38 | 38 | 31 | 31.9 | 6.38 | -5.45 (-14.59%) | 185,151 |
| 21 Sep 2005 | INR | 40.2 | 40.3 | 33.15 | 37.35 | 7.47 | -3.15 (-7.78%) | 81,271 |
| 20 Sep 2005 | INR | 41.75 | 42.45 | 40.3 | 40.5 | 8.1 | -1.85 (-4.37%) | 63,366 |
| 19 Sep 2005 | INR | 42.3 | 43.8 | 42.2 | 42.35 | 8.47 | +0.25 (+0.59%) | 66,753 |
| 16 Sep 2005 | INR | 42.5 | 43.5 | 42 | 42.1 | 8.42 | -1.25 (-2.88%) | 59,158 |
| 15 Sep 2005 | INR | 42.65 | 43.9 | 42 | 43.35 | 8.67 | +1.2 (+2.85%) | 72,360 |
| 14 Sep 2005 | INR | 43.5 | 45.95 | 41.25 | 42.15 | 8.43 | -0.95 (-2.20%) | 236,544 |
| 13 Sep 2005 | INR | 42.3 | 44 | 42.05 | 43.1 | 8.62 | +0.8 (+1.89%) | 120,153 |
| 12 Sep 2005 | INR | 44 | 44.6 | 42.05 | 42.3 | 8.46 | -0.85 (-1.97%) | 140,501 |
| 9 Sep 2005 | INR | 42.4 | 44.45 | 41 | 43.15 | 8.63 | +2.35 (+5.76%) | 309,564 |
| 8 Sep 2005 | INR | 42.5 | 44.5 | 40 | 40.8 | 8.16 | -1.25 (-2.97%) | 128,587 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 42.05 | 8.41 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 43.45 | 43.45 | 41.5 | 42.05 | 8.41 | -0.9 (-2.10%) | 81,894 |
| 5 Sep 2005 | INR | 46.8 | 47.25 | 42.05 | 42.95 | 8.59 | -3.1 (-6.73%) | 195,710 |
| 2 Sep 2005 | INR | 43 | 50.85 | 39.8 | 46.05 | 9.21 | +3.65 (+8.61%) | 657,004 |
| 1 Sep 2005 | INR | 42.5 | 44.4 | 41.25 | 42.4 | 8.48 | +2.8 (+7.07%) | 707,612 |
| 31 Aug 2005 | INR | 34 | 39.6 | 34 | 39.6 | 7.92 | +6.6 (+20%) | 335,085 |
| 30 Aug 2005 | INR | 34 | 35 | 32.3 | 33 | 6.6 | -0.55 (-1.64%) | 98,055 |
| 29 Aug 2005 | INR | 33.1 | 33.9 | 32.6 | 33.55 | 6.71 | +0.5 (+1.51%) | 52,260 |
| 26 Aug 2005 | INR | 35.35 | 36.4 | 32 | 33.05 | 6.61 | -1.8 (-5.16%) | 66,523 |
| 25 Aug 2005 | INR | 31.05 | 36 | 31 | 34.85 | 6.97 | +4.35 (+14.26%) | 76,453 |
| 24 Aug 2005 | INR | 27.5 | 34.9 | 27.5 | 30.5 | 6.1 | -3.5 (-10.29%) | 131,976 |
| 23 Aug 2005 | INR | 35.5 | 35.5 | 33.5 | 34 | 6.8 | -1.2 (-3.41%) | 44,338 |
