| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 24 | 24.3 | 22.35 | 23.25 | 23.25 | +0.25 (+1.09%) | 11,250 |
| 7 Oct 2005 | INR | 23 | 23.5 | 22.7 | 23 | 23 | -0.1 (-0.43%) | 7,845 |
| 6 Oct 2005 | INR | 23.9 | 23.9 | 22.7 | 23.1 | 23.1 | -0.75 (-3.14%) | 13,688 |
| 5 Oct 2005 | INR | 23.85 | 24.8 | 23.8 | 23.85 | 23.85 | -1.15 (-4.60%) | 12,244 |
| 4 Oct 2005 | INR | 24.5 | 25.15 | 24.35 | 25 | 25 | +1.05 (+4.38%) | 6,324 |
| 3 Oct 2005 | INR | 22.55 | 24.8 | 22.45 | 23.95 | 23.95 | +0.35 (+1.48%) | 14,145 |
| 30 Sep 2005 | INR | 24.8 | 24.8 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 9,750 |
| 29 Sep 2005 | INR | 26.6 | 26.6 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 7,350 |
| 28 Sep 2005 | INR | 24.15 | 26.2 | 24.15 | 26.1 | 26.1 | +0.95 (+3.78%) | 7,501 |
| 27 Sep 2005 | INR | 25.2 | 26.7 | 25.15 | 25.15 | 25.15 | -0.35 (-1.37%) | 13,671 |
| 26 Sep 2005 | INR | 23.4 | 25.5 | 23.4 | 25.5 | 25.5 | +0.95 (+3.87%) | 17,713 |
| 23 Sep 2005 | INR | 25.8 | 25.8 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 4,450 |
| 22 Sep 2005 | INR | 26.15 | 26.6 | 25.8 | 25.8 | 25.8 | -1.4 (-5.15%) | 17,727 |
| 21 Sep 2005 | INR | 28.7 | 28.7 | 26.35 | 27.2 | 27.2 | -0.45 (-1.63%) | 33,023 |
| 20 Sep 2005 | INR | 27 | 29.4 | 27 | 27.65 | 27.65 | -1.3 (-4.49%) | 20,512 |
| 19 Sep 2005 | INR | 28.5 | 30.4 | 28.5 | 28.95 | 28.95 | -0.25 (-0.86%) | 13,774 |
| 16 Sep 2005 | INR | 29.4 | 30 | 29 | 29.2 | 29.2 | +0.2 (+0.69%) | 30,081 |
| 15 Sep 2005 | INR | 27 | 29.5 | 27 | 29 | 29 | 0.0 (0.0%) | 27,441 |
| 14 Sep 2005 | INR | 29.1 | 29.9 | 28.5 | 29 | 29 | -0.15 (-0.51%) | 23,449 |
| 13 Sep 2005 | INR | 29.05 | 30 | 29.05 | 29.15 | 29.15 | -0.15 (-0.51%) | 23,050 |
| 12 Sep 2005 | INR | 30 | 31 | 29.05 | 29.3 | 29.3 | -0.2 (-0.68%) | 22,538 |
| 9 Sep 2005 | INR | 30 | 31.2 | 29.25 | 29.5 | 29.5 | -1.2 (-3.91%) | 17,120 |
| 8 Sep 2005 | INR | 28.5 | 32.1 | 28.5 | 30.7 | 30.7 | +0.1 (+0.33%) | 22,514 |
| 6 Sep 2005 | INR | 32 | 32 | 30.5 | 30.6 | 30.6 | -0.6 (-1.92%) | 34,452 |
| 5 Sep 2005 | INR | 31 | 32.5 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 19,466 |
| 2 Sep 2005 | INR | 33 | 33 | 30.5 | 31 | 31 | -0.5 (-1.59%) | 40,486 |
| 1 Sep 2005 | INR | 32.9 | 33 | 31.3 | 31.5 | 31.5 | -0.1 (-0.32%) | 89,954 |
| 31 Aug 2005 | INR | 31.6 | 31.6 | 30.3 | 31.6 | 31.6 | +1.85 (+6.22%) | 57,440 |
| 30 Aug 2005 | INR | 31 | 31 | 29.75 | 29.75 | 29.75 | -0.25 (-0.83%) | 71,224 |
| 29 Aug 2005 | INR | 31.8 | 31.8 | 29.05 | 30 | 30 | +0.05 (+0.17%) | 60,187 |
