| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | INR | 26 | 26 | 24.55 | 24.55 | 24.55 | -1.15 (-4.47%) | 9,735 |
| 6 Oct 2005 | INR | 26 | 27.8 | 25.7 | 25.7 | 25.7 | -1.25 (-4.64%) | 17,580 |
| 5 Oct 2005 | INR | 27.65 | 28.45 | 26.95 | 26.95 | 26.95 | -1.55 (-5.44%) | 16,940 |
| 4 Oct 2005 | INR | 27.15 | 29 | 27.15 | 28.5 | 28.5 | -0.05 (-0.18%) | 33,251 |
| 3 Oct 2005 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 8,675 |
| 30 Sep 2005 | INR | 32.8 | 32.8 | 30.05 | 30.05 | 30.05 | -1.55 (-4.91%) | 4,270 |
| 29 Sep 2005 | INR | 34.9 | 34.9 | 31.6 | 31.6 | 31.6 | -1.65 (-4.96%) | 28,235 |
| 28 Sep 2005 | INR | 31.7 | 33.25 | 31.7 | 33.25 | 33.25 | +1.55 (+4.89%) | 13,512 |
| 27 Sep 2005 | INR | 31.7 | 31.7 | 31.05 | 31.7 | 31.7 | +1.5 (+4.97%) | 16,559 |
| 26 Sep 2005 | INR | 27.55 | 30.2 | 27.4 | 30.2 | 30.2 | +1.4 (+4.86%) | 10,937 |
| 23 Sep 2005 | INR | 30 | 31 | 28.8 | 28.8 | 28.8 | -1.5 (-4.95%) | 15,775 |
| 22 Sep 2005 | INR | 31 | 33 | 30.3 | 30.3 | 30.3 | -3.7 (-10.88%) | 59,774 |
| 21 Sep 2005 | INR | 36 | 36.9 | 32.6 | 34 | 34 | -2.2 (-6.08%) | 72,354 |
| 20 Sep 2005 | INR | 36.05 | 38.35 | 35.5 | 36.2 | 36.2 | -2.1 (-5.48%) | 79,847 |
| 19 Sep 2005 | INR | 39.25 | 40.95 | 37.2 | 38.3 | 38.3 | -1.2 (-3.04%) | 60,132 |
| 16 Sep 2005 | INR | 40 | 41.75 | 39.2 | 39.5 | 39.5 | -0.25 (-0.63%) | 127,758 |
| 15 Sep 2005 | INR | 38.95 | 41.45 | 38.7 | 39.75 | 39.75 | +1.4 (+3.65%) | 126,816 |
| 14 Sep 2005 | INR | 37.8 | 40.85 | 36.25 | 38.35 | 38.35 | +1.2 (+3.23%) | 268,227 |
| 13 Sep 2005 | INR | 37.8 | 38.7 | 35.8 | 37.15 | 37.15 | -0.5 (-1.33%) | 76,929 |
| 12 Sep 2005 | INR | 36.75 | 37.8 | 34.5 | 37.65 | 37.65 | +2.8 (+8.03%) | 332,566 |
| 9 Sep 2005 | INR | 36 | 36 | 34 | 34.85 | 34.85 | -1.35 (-3.73%) | 39,737 |
| 8 Sep 2005 | INR | 34.2 | 37.15 | 34.2 | 36.2 | 36.2 | +2.4 (+7.10%) | 173,744 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 32.5 | 34.2 | 30.5 | 33.8 | 33.8 | +2.7 (+8.68%) | 84,453 |
| 5 Sep 2005 | INR | 31 | 32.5 | 30.85 | 31.1 | 31.1 | +1.15 (+3.84%) | 63,707 |
| 2 Sep 2005 | INR | 34 | 34 | 29.15 | 29.95 | 29.95 | -2.4 (-7.42%) | 130,676 |
| 1 Sep 2005 | INR | 34 | 35 | 31.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 88,800 |
| 31 Aug 2005 | INR | 37.25 | 37.25 | 33.1 | 34.05 | 34.05 | -2.6 (-7.09%) | 115,327 |
| 30 Aug 2005 | INR | 38.25 | 38.25 | 36.35 | 36.65 | 36.65 | -0.35 (-0.95%) | 54,777 |
| 29 Aug 2005 | INR | 41 | 41 | 36.8 | 37 | 37 | -2.2 (-5.61%) | 79,322 |
