| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 16 | 16.55 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 413,895 |
| 30 Sep 2005 | INR | 17 | 17.35 | 14.8 | 15.9 | 15.9 | -1.05 (-6.19%) | 749,358 |
| 29 Sep 2005 | INR | 17.35 | 17.45 | 16.75 | 16.95 | 16.95 | -0.2 (-1.17%) | 235,565 |
| 28 Sep 2005 | INR | 17.5 | 17.6 | 17.1 | 17.15 | 17.15 | -0.1 (-0.58%) | 214,647 |
| 27 Sep 2005 | INR | 17.9 | 18.15 | 17.05 | 17.25 | 17.25 | -0.55 (-3.09%) | 663,354 |
| 26 Sep 2005 | INR | 16.7 | 17.9 | 16.5 | 17.8 | 17.8 | +1.4 (+8.54%) | 896,523 |
| 23 Sep 2005 | INR | 15.5 | 17 | 15.05 | 16.4 | 16.4 | +1.05 (+6.84%) | 1,040,307 |
| 22 Sep 2005 | INR | 17.25 | 17.55 | 14.35 | 15.35 | 15.35 | -2.2 (-12.54%) | 850,025 |
| 21 Sep 2005 | INR | 18.6 | 19 | 16.05 | 17.55 | 17.55 | -1.45 (-7.63%) | 1,084,206 |
| 20 Sep 2005 | INR | 19.9 | 20.3 | 18.85 | 19 | 19 | -0.85 (-4.28%) | 904,836 |
| 19 Sep 2005 | INR | 19.2 | 20.1 | 18.5 | 19.85 | 19.85 | +0.95 (+5.03%) | 2,065,281 |
| 16 Sep 2005 | INR | 20.55 | 20.55 | 18.9 | 18.9 | 18.9 | -1.05 (-5.26%) | 1,099,247 |
| 15 Sep 2005 | INR | 20 | 20.7 | 19.75 | 19.95 | 19.95 | +0.3 (+1.53%) | 2,206,164 |
| 14 Sep 2005 | INR | 20 | 21.1 | 19.25 | 19.65 | 19.65 | +0.5 (+2.61%) | 8,064,586 |
| 13 Sep 2005 | INR | 16.25 | 19.15 | 15.75 | 19.15 | 19.15 | +3.05 (+18.94%) | 8,210,959 |
| 12 Sep 2005 | INR | 14.95 | 16.35 | 14.65 | 16.1 | 16.1 | +1.45 (+9.90%) | 1,302,720 |
| 9 Sep 2005 | INR | 15.1 | 15.1 | 14.6 | 14.65 | 14.65 | -0.2 (-1.35%) | 148,474 |
| 8 Sep 2005 | INR | 15.3 | 15.35 | 14.55 | 14.85 | 14.85 | -0.1 (-0.67%) | 206,910 |
| 6 Sep 2005 | INR | 15.2 | 15.3 | 14.9 | 14.95 | 14.95 | -0.05 (-0.33%) | 275,145 |
| 5 Sep 2005 | INR | 15 | 15.3 | 14.95 | 15 | 15 | +0.1 (+0.67%) | 358,242 |
| 2 Sep 2005 | INR | 15.2 | 15.25 | 14.85 | 14.9 | 14.9 | 0.0 (0.0%) | 237,300 |
| 1 Sep 2005 | INR | 15 | 15.3 | 14.85 | 14.9 | 14.9 | 0.0 (0.0%) | 378,308 |
| 31 Aug 2005 | INR | 15.1 | 15.15 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 301,434 |
| 30 Aug 2005 | INR | 15.25 | 15.45 | 14.55 | 14.95 | 14.95 | +0.05 (+0.34%) | 333,362 |
| 29 Aug 2005 | INR | 14.7 | 14.9 | 14.3 | 14.9 | 14.9 | +0.45 (+3.11%) | 215,424 |
| 26 Aug 2005 | INR | 14.5 | 14.9 | 14.45 | 14.45 | 14.45 | -0.15 (-1.03%) | 226,768 |
| 25 Aug 2005 | INR | 14.2 | 14.65 | 14.1 | 14.6 | 14.6 | +0.5 (+3.55%) | 218,521 |
| 24 Aug 2005 | INR | 14.4 | 14.55 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 279,547 |
| 23 Aug 2005 | INR | 15.3 | 15.4 | 14.25 | 14.5 | 14.5 | -0.45 (-3.01%) | 470,964 |
| 22 Aug 2005 | INR | 14.2 | 15.3 | 14.15 | 14.95 | 14.95 | +1.05 (+7.55%) | 1,200,581 |
