| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 26.9 | 27 | 25.9 | 26.65 | 26.65 | +0.9 (+3.50%) | 26,229 |
| 26 Sep 2005 | INR | 25.75 | 25.75 | 24.3 | 25.75 | 25.75 | +1.75 (+7.29%) | 7,559 |
| 23 Sep 2005 | INR | 23.25 | 25 | 22.95 | 24 | 24 | -0.15 (-0.62%) | 60,451 |
| 22 Sep 2005 | INR | 27.25 | 27.35 | 23.7 | 24.15 | 24.15 | -3.75 (-13.44%) | 55,513 |
| 21 Sep 2005 | INR | 29.25 | 29.75 | 25.35 | 27.9 | 27.9 | -1.6 (-5.42%) | 75,888 |
| 20 Sep 2005 | INR | 31.8 | 31.8 | 29.5 | 29.5 | 29.5 | -2.1 (-6.65%) | 57,394 |
| 19 Sep 2005 | INR | 31.85 | 32.3 | 31 | 31.6 | 31.6 | +0.15 (+0.48%) | 120,338 |
| 16 Sep 2005 | INR | 30.75 | 32.9 | 29.8 | 31.45 | 31.45 | +1.15 (+3.80%) | 237,876 |
| 15 Sep 2005 | INR | 29.75 | 30.7 | 29.3 | 30.3 | 30.3 | +1.1 (+3.77%) | 102,193 |
| 14 Sep 2005 | INR | 30.5 | 30.6 | 28.75 | 29.2 | 29.2 | -1 (-3.31%) | 55,880 |
| 13 Sep 2005 | INR | 31 | 31 | 29.5 | 30.2 | 30.2 | -0.2 (-0.66%) | 86,463 |
| 12 Sep 2005 | INR | 29.5 | 31.8 | 29.4 | 30.4 | 30.4 | +2.15 (+7.61%) | 203,977 |
| 9 Sep 2005 | INR | 29 | 29 | 28.15 | 28.25 | 28.25 | -0.4 (-1.40%) | 28,254 |
| 8 Sep 2005 | INR | 29 | 29.6 | 28.5 | 28.65 | 28.65 | +0.35 (+1.24%) | 28,924 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 29.8 | 29.9 | 28.25 | 28.3 | 28.3 | -0.8 (-2.75%) | 27,853 |
| 5 Sep 2005 | INR | 29 | 30 | 29 | 29.1 | 29.1 | -0.05 (-0.17%) | 44,849 |
| 2 Sep 2005 | INR | 29.7 | 30 | 28.8 | 29.15 | 29.15 | +0.05 (+0.17%) | 51,674 |
| 1 Sep 2005 | INR | 30 | 30.3 | 28.9 | 29.1 | 29.1 | -0.25 (-0.85%) | 91,937 |
| 31 Aug 2005 | INR | 29.5 | 30.25 | 29 | 29.35 | 29.35 | -0.05 (-0.17%) | 59,550 |
| 30 Aug 2005 | INR | 28.95 | 31 | 28.6 | 29.4 | 29.4 | +0.85 (+2.98%) | 98,219 |
| 29 Aug 2005 | INR | 29.95 | 29.95 | 27.9 | 28.55 | 28.55 | -1 (-3.38%) | 43,337 |
| 26 Aug 2005 | INR | 27.25 | 31 | 27 | 29.55 | 29.55 | +2.3 (+8.44%) | 153,881 |
| 25 Aug 2005 | INR | 27.1 | 27.5 | 26.75 | 27.25 | 27.25 | +0.65 (+2.44%) | 19,777 |
| 24 Aug 2005 | INR | 27.05 | 27.95 | 26.5 | 26.6 | 26.6 | -1.1 (-3.97%) | 23,059 |
| 23 Aug 2005 | INR | 28.95 | 28.95 | 27.4 | 27.7 | 27.7 | -0.95 (-3.32%) | 33,749 |
| 22 Aug 2005 | INR | 28.2 | 29.65 | 28 | 28.65 | 28.65 | 0.0 (0.0%) | 67,592 |
| 19 Aug 2005 | INR | 30.1 | 30.1 | 28.5 | 28.65 | 28.65 | -0.4 (-1.38%) | 59,634 |
| 18 Aug 2005 | INR | 30.5 | 30.5 | 28.75 | 29.05 | 29.05 | -0.8 (-2.68%) | 67,439 |
| 17 Aug 2005 | INR | 31 | 31.2 | 29.55 | 29.85 | 29.85 | -0.15 (-0.50%) | 92,771 |
