| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 68.5 | 70.8 | 65.75 | 66.85 | 33.425 | -2.05 (-2.98%) | 9,659 |
| 28 Sep 2005 | INR | 69 | 70 | 67 | 68.9 | 34.45 | -0.55 (-0.79%) | 8,726 |
| 27 Sep 2005 | INR | 72 | 72 | 68.7 | 69.45 | 34.725 | -0.2 (-0.29%) | 10,109 |
| 26 Sep 2005 | INR | 69 | 70.5 | 65.8 | 69.65 | 34.825 | +2 (+2.96%) | 24,336 |
| 23 Sep 2005 | INR | 69 | 69 | 62.6 | 67.65 | 33.825 | +1.5 (+2.27%) | 10,548 |
| 22 Sep 2005 | INR | 71.6 | 73 | 66.1 | 66.15 | 33.075 | -7.7 (-10.43%) | 16,877 |
| 21 Sep 2005 | INR | 76 | 77.4 | 69.05 | 73.85 | 36.925 | -3.15 (-4.09%) | 20,790 |
| 20 Sep 2005 | INR | 79 | 79 | 74.05 | 77 | 38.5 | -1.05 (-1.35%) | 24,870 |
| 19 Sep 2005 | INR | 82 | 82 | 77.6 | 78.05 | 39.025 | -0.95 (-1.20%) | 10,073 |
| 16 Sep 2005 | INR | 77 | 81.5 | 76.55 | 79 | 39.5 | +3.25 (+4.29%) | 26,531 |
| 15 Sep 2005 | INR | 74.5 | 79.8 | 73.05 | 75.75 | 37.875 | +0.9 (+1.20%) | 18,561 |
| 14 Sep 2005 | INR | 73 | 80 | 73 | 74.85 | 37.425 | +0.35 (+0.47%) | 16,919 |
| 13 Sep 2005 | INR | 75.25 | 76.5 | 72.5 | 74.5 | 37.25 | -1.9 (-2.49%) | 18,834 |
| 12 Sep 2005 | INR | 77.25 | 78.6 | 75.6 | 76.4 | 38.2 | -1.15 (-1.48%) | 11,226 |
| 9 Sep 2005 | INR | 78 | 79 | 76.5 | 77.55 | 38.775 | +1.9 (+2.51%) | 29,858 |
| 8 Sep 2005 | INR | 78.8 | 79 | 75.35 | 75.65 | 37.825 | -2.65 (-3.38%) | 12,623 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 78.3 | 39.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 78.75 | 80.5 | 77.25 | 78.3 | 39.15 | +0.45 (+0.58%) | 21,982 |
| 5 Sep 2005 | INR | 81.5 | 82.5 | 77 | 77.85 | 38.925 | -2.9 (-3.59%) | 26,808 |
| 2 Sep 2005 | INR | 82.5 | 84 | 80 | 80.75 | 40.375 | -0.75 (-0.92%) | 49,474 |
| 1 Sep 2005 | INR | 89 | 89.65 | 80.55 | 81.5 | 40.75 | -6.85 (-7.75%) | 57,375 |
| 31 Aug 2005 | INR | 88.9 | 93 | 85.2 | 88.35 | 44.175 | +1.95 (+2.26%) | 201,937 |
| 30 Aug 2005 | INR | 73.95 | 87 | 72.75 | 86.4 | 43.2 | +13.9 (+19.17%) | 323,334 |
| 29 Aug 2005 | INR | 68.5 | 74.6 | 67 | 72.5 | 36.25 | +5.85 (+8.78%) | 172,173 |
| 26 Aug 2005 | INR | 65 | 69.4 | 65 | 66.65 | 33.325 | +3.2 (+5.04%) | 37,648 |
| 25 Aug 2005 | INR | 61.9 | 65 | 60.3 | 63.45 | 31.725 | +3.75 (+6.28%) | 20,641 |
| 24 Aug 2005 | INR | 61.5 | 62.9 | 59 | 59.7 | 29.85 | -3.1 (-4.94%) | 18,200 |
| 23 Aug 2005 | INR | 64.15 | 66.5 | 62 | 62.8 | 31.4 | -2.25 (-3.46%) | 25,877 |
| 22 Aug 2005 | INR | 65.25 | 68 | 64 | 65.05 | 32.525 | -0.85 (-1.29%) | 27,636 |
| 19 Aug 2005 | INR | 65 | 66 | 63.5 | 65.9 | 32.95 | +3.15 (+5.02%) | 16,180 |
