| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 68.75 | 71 | 68.5 | 69.3 | 69.3 | +0.9 (+1.32%) | 17,461 |
| 17 Oct 2005 | INR | 68.2 | 69.85 | 67.5 | 68.4 | 68.4 | -0.9 (-1.30%) | 11,756 |
| 14 Oct 2005 | INR | 67.05 | 71.45 | 67.05 | 69.3 | 69.3 | -2.1 (-2.94%) | 45,330 |
| 13 Oct 2005 | INR | 70.1 | 72.5 | 70.1 | 71.4 | 71.4 | +0.9 (+1.28%) | 15,697 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 70.5 | 70.5 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 72.9 | 72.95 | 69.5 | 70.5 | 70.5 | +0.4 (+0.57%) | 9,359 |
| 10 Oct 2005 | INR | 72.8 | 72.8 | 70 | 70.1 | 70.1 | -1.6 (-2.23%) | 22,999 |
| 7 Oct 2005 | INR | 72.9 | 74.4 | 70.2 | 71.7 | 71.7 | -0.85 (-1.17%) | 13,394 |
| 6 Oct 2005 | INR | 72.5 | 73.5 | 71.9 | 72.55 | 72.55 | -0.45 (-0.62%) | 18,866 |
| 5 Oct 2005 | INR | 71.5 | 73.85 | 71 | 73 | 73 | +1.55 (+2.17%) | 25,430 |
| 4 Oct 2005 | INR | 71.5 | 72.5 | 70 | 71.45 | 71.45 | +1.45 (+2.07%) | 63,822 |
| 3 Oct 2005 | INR | 68.2 | 71.95 | 68.2 | 70 | 70 | -0.8 (-1.13%) | 8,786 |
| 30 Sep 2005 | INR | 69.6 | 70.9 | 68.5 | 70.8 | 70.8 | +0.4 (+0.57%) | 13,977 |
| 29 Sep 2005 | INR | 71.55 | 72.75 | 70.15 | 70.4 | 70.4 | -1.65 (-2.29%) | 29,026 |
| 28 Sep 2005 | INR | 66 | 73.7 | 66 | 72.05 | 72.05 | +0.9 (+1.26%) | 8,801 |
| 27 Sep 2005 | INR | 74 | 75.9 | 70.6 | 71.15 | 71.15 | -1.2 (-1.66%) | 21,204 |
| 26 Sep 2005 | INR | 73 | 74.5 | 69.75 | 72.35 | 72.35 | +4.35 (+6.40%) | 21,245 |
| 23 Sep 2005 | INR | 70 | 71 | 61 | 68 | 68 | +1.55 (+2.33%) | 23,879 |
| 22 Sep 2005 | INR | 70 | 73 | 65 | 66.45 | 66.45 | -5.7 (-7.90%) | 35,789 |
| 21 Sep 2005 | INR | 70 | 78 | 65.05 | 72.15 | 72.15 | -2.85 (-3.80%) | 35,966 |
| 20 Sep 2005 | INR | 76.75 | 78.5 | 75 | 75 | 75 | -2.3 (-2.98%) | 30,775 |
| 19 Sep 2005 | INR | 80 | 80 | 76.5 | 77.3 | 77.3 | -1.7 (-2.15%) | 46,961 |
| 16 Sep 2005 | INR | 78.05 | 80 | 77 | 79 | 79 | -0.85 (-1.06%) | 25,499 |
| 15 Sep 2005 | INR | 81.95 | 81.95 | 79.3 | 79.85 | 79.85 | -2.05 (-2.50%) | 13,834 |
| 14 Sep 2005 | INR | 82.45 | 82.7 | 80 | 81.9 | 81.9 | -1.35 (-1.62%) | 55,276 |
| 13 Sep 2005 | INR | 82.05 | 83.8 | 82.05 | 83.25 | 83.25 | +0.55 (+0.67%) | 41,871 |
| 12 Sep 2005 | INR | 82.8 | 83.9 | 81 | 82.7 | 82.7 | +1.05 (+1.29%) | 37,829 |
| 9 Sep 2005 | INR | 82 | 82.5 | 74 | 81.65 | 81.65 | -0.65 (-0.79%) | 40,378 |
| 8 Sep 2005 | INR | 82.9 | 83 | 81.1 | 82.3 | 82.3 | +1.15 (+1.42%) | 29,745 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 81.15 | 81.15 | 0.0 (0.0%) | 0 |
