| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 50 | 54.8 | 50 | 54.8 | 54.8 | +2.6 (+4.98%) | 13,291 |
| 26 Sep 2005 | INR | 52.3 | 54 | 52.2 | 52.2 | 52.2 | -2.7 (-4.92%) | 26,539 |
| 23 Sep 2005 | INR | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | -2.85 (-4.94%) | 7,506 |
| 22 Sep 2005 | INR | 58.5 | 62.75 | 57.75 | 57.75 | 57.75 | -1.75 (-2.94%) | 3,330 |
| 21 Sep 2005 | INR | 61.05 | 61.5 | 59.5 | 59.5 | 59.5 | -2 (-3.25%) | 12,571 |
| 20 Sep 2005 | INR | 63.25 | 65 | 61.5 | 61.5 | 61.5 | -3.5 (-5.38%) | 13,965 |
| 19 Sep 2005 | INR | 67.85 | 67.85 | 64.1 | 65 | 65 | -0.35 (-0.54%) | 13,696 |
| 16 Sep 2005 | INR | 62 | 66.7 | 62 | 65.35 | 65.35 | +1.75 (+2.75%) | 25,519 |
| 15 Sep 2005 | INR | 62.5 | 65 | 62.5 | 63.6 | 63.6 | +2 (+3.25%) | 10,170 |
| 14 Sep 2005 | INR | 64.65 | 67.5 | 61.6 | 61.6 | 61.6 | -5.4 (-8.06%) | 26,197 |
| 13 Sep 2005 | INR | 64.5 | 69.5 | 64.5 | 67 | 67 | -0.9 (-1.33%) | 11,437 |
| 12 Sep 2005 | INR | 69.9 | 69.95 | 66.5 | 67.9 | 67.9 | +1.85 (+2.80%) | 20,679 |
| 9 Sep 2005 | INR | 69.85 | 69.9 | 65.8 | 66.05 | 66.05 | -1.95 (-2.87%) | 19,913 |
| 8 Sep 2005 | INR | 67 | 69.5 | 65 | 68 | 68 | +3 (+4.62%) | 24,339 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 65 | 65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 68 | 68.95 | 65 | 65 | 65 | -1.55 (-2.33%) | 17,770 |
| 5 Sep 2005 | INR | 70.9 | 70.9 | 64.3 | 66.55 | 66.55 | -0.95 (-1.41%) | 11,750 |
| 2 Sep 2005 | INR | 68 | 68 | 65.5 | 67.5 | 67.5 | -0.55 (-0.81%) | 14,038 |
| 1 Sep 2005 | INR | 72 | 72 | 66.85 | 68.05 | 68.05 | -1.2 (-1.73%) | 21,989 |
| 31 Aug 2005 | INR | 70 | 74.05 | 68.6 | 69.25 | 69.25 | -1.65 (-2.33%) | 29,877 |
| 30 Aug 2005 | INR | 78.2 | 78.2 | 70.1 | 70.9 | 70.9 | -1.1 (-1.53%) | 25,302 |
| 29 Aug 2005 | INR | 74 | 75.9 | 70 | 72 | 72 | -1.75 (-2.37%) | 42,810 |
| 26 Aug 2005 | INR | 74 | 77 | 73 | 73.75 | 73.75 | +1.9 (+2.64%) | 50,594 |
| 25 Aug 2005 | INR | 65.5 | 71.85 | 64.1 | 71.85 | 71.85 | +7.7 (+12.00%) | 40,906 |
| 24 Aug 2005 | INR | 65 | 69.9 | 64.15 | 64.15 | 64.15 | -4.7 (-6.83%) | 28,325 |
| 23 Aug 2005 | INR | 79 | 79 | 68.75 | 68.85 | 68.85 | -7.5 (-9.82%) | 61,890 |
| 22 Aug 2005 | INR | 71 | 76.9 | 71 | 76.35 | 76.35 | +5.85 (+8.30%) | 82,832 |
| 19 Aug 2005 | INR | 72.4 | 73.3 | 65.1 | 70.5 | 70.5 | -0.5 (-0.70%) | 106,118 |
| 18 Aug 2005 | INR | 79 | 79 | 65.05 | 71 | 71 | -0.85 (-1.18%) | 225,981 |
| 17 Aug 2005 | INR | 67.95 | 71.85 | 65.35 | 71.85 | 71.85 | +6.5 (+9.95%) | 36,595 |
