| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 27.75 | 28 | 27.3 | 27.5 | 27.5 | -0.65 (-2.31%) | 23,671 |
| 10 Oct 2005 | INR | 28.55 | 28.9 | 28.1 | 28.15 | 28.15 | -0.5 (-1.75%) | 18,985 |
| 7 Oct 2005 | INR | 28.55 | 29.25 | 28.35 | 28.65 | 28.65 | -0.2 (-0.69%) | 35,111 |
| 6 Oct 2005 | INR | 28.25 | 28.9 | 28.25 | 28.85 | 28.85 | -0.3 (-1.03%) | 26,667 |
| 5 Oct 2005 | INR | 29 | 29.4 | 28.55 | 29.15 | 29.15 | +0.05 (+0.17%) | 20,790 |
| 4 Oct 2005 | INR | 28.6 | 29.4 | 28.6 | 29.1 | 29.1 | +0.6 (+2.11%) | 34,905 |
| 3 Oct 2005 | INR | 28.5 | 28.85 | 28.25 | 28.5 | 28.5 | +0.35 (+1.24%) | 31,667 |
| 30 Sep 2005 | INR | 28.95 | 29.4 | 27.8 | 28.15 | 28.15 | -0.55 (-1.92%) | 46,924 |
| 29 Sep 2005 | INR | 30.2 | 30.3 | 28.5 | 28.7 | 28.7 | -1.3 (-4.33%) | 58,930 |
| 28 Sep 2005 | INR | 30.2 | 31 | 29.9 | 30 | 30 | -0.1 (-0.33%) | 66,263 |
| 27 Sep 2005 | INR | 31.35 | 31.35 | 29.6 | 30.1 | 30.1 | +0.3 (+1.01%) | 78,861 |
| 26 Sep 2005 | INR | 28.9 | 29.85 | 28.3 | 29.8 | 29.8 | +1.85 (+6.62%) | 67,593 |
| 23 Sep 2005 | INR | 28.25 | 28.95 | 27.6 | 27.95 | 27.95 | -0.15 (-0.53%) | 73,325 |
| 22 Sep 2005 | INR | 30 | 30 | 28 | 28.1 | 28.1 | -2 (-6.64%) | 128,460 |
| 21 Sep 2005 | INR | 31.95 | 32 | 28 | 30.1 | 30.1 | -1.85 (-5.79%) | 223,185 |
| 20 Sep 2005 | INR | 32.95 | 32.95 | 31.5 | 31.95 | 31.95 | -1.2 (-3.62%) | 89,799 |
| 19 Sep 2005 | INR | 33.4 | 33.65 | 32.8 | 33.15 | 33.15 | +0.05 (+0.15%) | 89,027 |
| 16 Sep 2005 | INR | 34 | 34 | 32.95 | 33.1 | 33.1 | -0.15 (-0.45%) | 101,631 |
| 15 Sep 2005 | INR | 33.3 | 33.75 | 33.05 | 33.25 | 33.25 | 0.0 (0.0%) | 60,732 |
| 14 Sep 2005 | INR | 33.25 | 34 | 32.75 | 33.25 | 33.25 | -0.35 (-1.04%) | 111,628 |
| 13 Sep 2005 | INR | 34.1 | 34.35 | 33.55 | 33.6 | 33.6 | -0.5 (-1.47%) | 68,397 |
| 12 Sep 2005 | INR | 34.6 | 35.5 | 34 | 34.1 | 34.1 | -0.05 (-0.15%) | 107,857 |
| 9 Sep 2005 | INR | 35.35 | 35.4 | 34 | 34.15 | 34.15 | -1.1 (-3.12%) | 164,876 |
| 8 Sep 2005 | INR | 36.5 | 37.4 | 35.05 | 35.25 | 35.25 | -1.15 (-3.16%) | 390,389 |
| 6 Sep 2005 | INR | 34 | 37 | 33.2 | 36.4 | 36.4 | +2.7 (+8.01%) | 747,958 |
| 5 Sep 2005 | INR | 33.95 | 34.95 | 33.6 | 33.7 | 33.7 | +0.05 (+0.15%) | 286,104 |
| 2 Sep 2005 | INR | 32 | 34.9 | 32 | 33.65 | 33.65 | +0.95 (+2.91%) | 417,880 |
| 1 Sep 2005 | INR | 34.4 | 34.4 | 32.3 | 32.7 | 32.7 | -0.35 (-1.06%) | 177,385 |
| 31 Aug 2005 | INR | 33 | 33.4 | 32.1 | 33.05 | 33.05 | +0.9 (+2.80%) | 183,096 |
| 30 Aug 2005 | INR | 35.5 | 35.5 | 31.5 | 32.15 | 32.15 | +0.65 (+2.06%) | 241,744 |
