| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 51 | 52.5 | 50.95 | 51.5 | 51.5 | +0.55 (+1.08%) | 5,082 |
| 17 Oct 2005 | INR | 53.9 | 54 | 49.45 | 50.95 | 50.95 | -1.05 (-2.02%) | 10,095 |
| 14 Oct 2005 | INR | 50.35 | 52 | 49.75 | 52 | 52 | 0.0 (0.0%) | 1,994 |
| 13 Oct 2005 | INR | 54 | 54 | 51.55 | 52 | 52 | -1 (-1.89%) | 876 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 53 | 53 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 51.5 | 53.95 | 49 | 53 | 53 | +1.5 (+2.91%) | 4,842 |
| 10 Oct 2005 | INR | 53.5 | 53.5 | 50.6 | 51.5 | 51.5 | -1.7 (-3.20%) | 3,795 |
| 7 Oct 2005 | INR | 56 | 56 | 53.2 | 53.2 | 53.2 | -2.8 (-5%) | 5,531 |
| 6 Oct 2005 | INR | 54.2 | 58 | 54.2 | 56 | 56 | -1.05 (-1.84%) | 4,820 |
| 5 Oct 2005 | INR | 57.9 | 57.9 | 56.1 | 57.05 | 57.05 | -0.7 (-1.21%) | 5,685 |
| 4 Oct 2005 | INR | 53.5 | 57.9 | 53.5 | 57.75 | 57.75 | +2.25 (+4.05%) | 2,650 |
| 3 Oct 2005 | INR | 54.9 | 55.5 | 52.8 | 55.5 | 55.5 | -0.05 (-0.09%) | 5,746 |
| 30 Sep 2005 | INR | 55.55 | 55.65 | 55.55 | 55.55 | 55.55 | -2.9 (-4.96%) | 3,870 |
| 29 Sep 2005 | INR | 59.1 | 61 | 58.45 | 58.45 | 58.45 | -3.05 (-4.96%) | 9,155 |
| 28 Sep 2005 | INR | 63 | 63 | 61.3 | 61.5 | 61.5 | -3 (-4.65%) | 3,479 |
| 27 Sep 2005 | INR | 63.5 | 64.75 | 63.5 | 64.5 | 64.5 | +1.5 (+2.38%) | 8,858 |
| 26 Sep 2005 | INR | 61 | 63.7 | 60 | 63 | 63 | +1.65 (+2.69%) | 9,616 |
| 23 Sep 2005 | INR | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -3.2 (-4.96%) | 4,130 |
| 22 Sep 2005 | INR | 67.45 | 67.45 | 64.55 | 64.55 | 64.55 | -3.35 (-4.93%) | 7,456 |
| 21 Sep 2005 | INR | 66 | 68.2 | 63.7 | 67.9 | 67.9 | +0.85 (+1.27%) | 17,469 |
| 20 Sep 2005 | INR | 65 | 69.5 | 65 | 67.05 | 67.05 | -0.2 (-0.30%) | 8,381 |
| 19 Sep 2005 | INR | 67.5 | 71 | 67.2 | 67.25 | 67.25 | +2.75 (+4.26%) | 23,676 |
| 16 Sep 2005 | INR | 70 | 70 | 62.75 | 64.5 | 64.5 | -2.85 (-4.23%) | 12,152 |
| 15 Sep 2005 | INR | 66 | 67.5 | 64.05 | 67.35 | 67.35 | +1.45 (+2.20%) | 7,413 |
| 14 Sep 2005 | INR | 65.1 | 67.6 | 64.5 | 65.9 | 65.9 | +0.35 (+0.53%) | 6,969 |
| 13 Sep 2005 | INR | 67 | 67.8 | 65.55 | 65.55 | 65.55 | +0.55 (+0.85%) | 5,420 |
| 12 Sep 2005 | INR | 68 | 70.9 | 65 | 65 | 65 | -2.9 (-4.27%) | 13,665 |
| 9 Sep 2005 | INR | 67 | 71.3 | 67 | 67.9 | 67.9 | -0.4 (-0.59%) | 10,417 |
| 8 Sep 2005 | INR | 64.15 | 70.4 | 64.1 | 68.3 | 68.3 | +3.7 (+5.73%) | 17,802 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 64.6 | 64.6 | 0.0 (0.0%) | 0 |
