| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 21.1 | 22.6 | 21.1 | 22.5 | 22.5 | +0.7 (+3.21%) | 116,947 |
| 11 Oct 2005 | INR | 21.75 | 22.15 | 20.7 | 21.8 | 21.8 | +0.3 (+1.40%) | 61,723 |
| 10 Oct 2005 | INR | 21.3 | 22.4 | 21.3 | 21.5 | 21.5 | -0.55 (-2.49%) | 52,560 |
| 7 Oct 2005 | INR | 22.25 | 23 | 22.05 | 22.05 | 22.05 | -0.45 (-2%) | 54,546 |
| 6 Oct 2005 | INR | 22.5 | 22.85 | 22 | 22.5 | 22.5 | +0.1 (+0.45%) | 97,086 |
| 5 Oct 2005 | INR | 22.85 | 23.75 | 22.1 | 22.4 | 22.4 | -0.5 (-2.18%) | 114,422 |
| 4 Oct 2005 | INR | 22.65 | 22.9 | 21.5 | 22.9 | 22.9 | +1.25 (+5.77%) | 113,992 |
| 3 Oct 2005 | INR | 23.3 | 23.3 | 21.2 | 21.65 | 21.65 | -0.55 (-2.48%) | 72,098 |
| 30 Sep 2005 | INR | 23.05 | 23.15 | 22.2 | 22.2 | 22.2 | -1.2 (-5.13%) | 49,106 |
| 29 Sep 2005 | INR | 24.5 | 25.05 | 23.2 | 23.4 | 23.4 | -0.7 (-2.90%) | 73,362 |
| 28 Sep 2005 | INR | 25.2 | 25.2 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 105,249 |
| 27 Sep 2005 | INR | 23.85 | 24 | 23.5 | 24 | 24 | +1.15 (+5.03%) | 117,027 |
| 26 Sep 2005 | INR | 22.7 | 22.85 | 20.7 | 22.85 | 22.85 | +1.15 (+5.30%) | 88,925 |
| 23 Sep 2005 | INR | 22.45 | 22.45 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 190,065 |
| 22 Sep 2005 | INR | 24.35 | 24.35 | 22.8 | 22.8 | 22.8 | -1.1 (-4.60%) | 112,198 |
| 21 Sep 2005 | INR | 25.65 | 25.65 | 23.9 | 23.9 | 23.9 | -1.2 (-4.78%) | 187,850 |
| 20 Sep 2005 | INR | 26.55 | 26.85 | 25.1 | 25.1 | 25.1 | -1.3 (-4.92%) | 266,390 |
| 19 Sep 2005 | INR | 28.1 | 29 | 26.3 | 26.4 | 26.4 | -1.25 (-4.52%) | 1,714,084 |
| 16 Sep 2005 | INR | 26.3 | 27.65 | 26.3 | 27.65 | 27.65 | +1.4 (+5.33%) | 288,252 |
| 15 Sep 2005 | INR | 27.35 | 27.35 | 25.6 | 26.25 | 26.25 | -0.3 (-1.13%) | 129,796 |
| 14 Sep 2005 | INR | 26.7 | 27 | 26.25 | 26.55 | 26.55 | -0.25 (-0.93%) | 86,564 |
| 13 Sep 2005 | INR | 27 | 27 | 26.4 | 26.8 | 26.8 | +0.2 (+0.75%) | 140,298 |
| 12 Sep 2005 | INR | 27 | 27 | 26.5 | 26.6 | 26.6 | +0.25 (+0.95%) | 73,105 |
| 9 Sep 2005 | INR | 27 | 27.2 | 26.25 | 26.35 | 26.35 | -0.5 (-1.86%) | 85,998 |
| 8 Sep 2005 | INR | 27.35 | 27.4 | 26.8 | 26.85 | 26.85 | -0.25 (-0.92%) | 127,897 |
| 6 Sep 2005 | INR | 27.45 | 27.45 | 27 | 27.1 | 27.1 | 0.0 (0.0%) | 111,910 |
| 5 Sep 2005 | INR | 27.35 | 27.5 | 27 | 27.1 | 27.1 | +0.05 (+0.18%) | 182,302 |
| 2 Sep 2005 | INR | 27.4 | 27.4 | 26.8 | 27.05 | 27.05 | +0.25 (+0.93%) | 178,848 |
| 1 Sep 2005 | INR | 26.7 | 27.4 | 26.5 | 26.8 | 26.8 | +0.45 (+1.71%) | 326,900 |
| 31 Aug 2005 | INR | 28.05 | 28.1 | 26.35 | 26.35 | 26.35 | -1.45 (-5.22%) | 1,453,974 |
