| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 55.5 | 55.5 | 51.8 | 52.4 | 52.4 | -2.7 (-4.90%) | 1,210 |
| 28 Sep 2005 | INR | 59.85 | 59.85 | 55.1 | 55.1 | 55.1 | -0.9 (-1.61%) | 576 |
| 27 Sep 2005 | INR | 53 | 61 | 53 | 56 | 56 | -2 (-3.45%) | 9,201 |
| 26 Sep 2005 | INR | 52 | 60 | 52 | 58 | 58 | +1 (+1.75%) | 1,502 |
| 23 Sep 2005 | INR | 54.05 | 57 | 54.05 | 57 | 57 | -0.75 (-1.30%) | 576 |
| 22 Sep 2005 | INR | 59 | 69 | 57.75 | 57.75 | 57.75 | -6.4 (-9.98%) | 6,450 |
| 21 Sep 2005 | INR | 61.5 | 67.45 | 61.5 | 64.15 | 64.15 | -2.85 (-4.25%) | 2,493 |
| 20 Sep 2005 | INR | 69.8 | 69.8 | 64 | 67 | 67 | -0.95 (-1.40%) | 3,573 |
| 19 Sep 2005 | INR | 62 | 71 | 62 | 67.95 | 67.95 | +3.75 (+5.84%) | 10,409 |
| 16 Sep 2005 | INR | 63.55 | 67 | 63.55 | 64.2 | 64.2 | -4.05 (-5.93%) | 1,824 |
| 15 Sep 2005 | INR | 67.15 | 69 | 67 | 68.25 | 68.25 | -0.25 (-0.36%) | 1,885 |
| 14 Sep 2005 | INR | 76 | 76 | 67.05 | 68.5 | 68.5 | -2 (-2.84%) | 7,174 |
| 13 Sep 2005 | INR | 72 | 72 | 65.85 | 70.5 | 70.5 | +5 (+7.63%) | 9,141 |
| 12 Sep 2005 | INR | 70.3 | 70.3 | 62 | 65.5 | 65.5 | +1.55 (+2.42%) | 5,529 |
| 9 Sep 2005 | INR | 64.85 | 66.65 | 60 | 63.95 | 63.95 | +2.6 (+4.24%) | 8,711 |
| 8 Sep 2005 | INR | 65.1 | 65.1 | 60 | 61.35 | 61.35 | +1.45 (+2.42%) | 2,267 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 59.9 | 59.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 55.3 | 61.65 | 55.3 | 59.9 | 59.9 | -0.1 (-0.17%) | 4,675 |
| 5 Sep 2005 | INR | 53.55 | 60 | 53.55 | 60 | 60 | +4 (+7.14%) | 2,617 |
| 2 Sep 2005 | INR | 56.3 | 56.3 | 54 | 56 | 56 | +2.9 (+5.46%) | 1,241 |
| 1 Sep 2005 | INR | 56 | 57 | 52.6 | 53.1 | 53.1 | -2.9 (-5.18%) | 2,587 |
| 31 Aug 2005 | INR | 52 | 56 | 52 | 56 | 56 | +2.85 (+5.36%) | 1,881 |
| 30 Aug 2005 | INR | 51.5 | 56.7 | 51.5 | 53.15 | 53.15 | -0.75 (-1.39%) | 552 |
| 29 Aug 2005 | INR | 56.95 | 56.95 | 52.25 | 53.9 | 53.9 | -0.25 (-0.46%) | 1,157 |
| 26 Aug 2005 | INR | 55 | 55 | 54.1 | 54.15 | 54.15 | +0.15 (+0.28%) | 405 |
| 25 Aug 2005 | INR | 52.55 | 56.85 | 52.55 | 54 | 54 | +1.75 (+3.35%) | 724 |
| 24 Aug 2005 | INR | 51.5 | 58.75 | 51.5 | 52.25 | 52.25 | -2.55 (-4.65%) | 1,488 |
| 23 Aug 2005 | INR | 55 | 55.15 | 54.3 | 54.8 | 54.8 | +1.25 (+2.33%) | 1,512 |
| 22 Aug 2005 | INR | 55 | 57.45 | 53.05 | 53.55 | 53.55 | -2.45 (-4.38%) | 1,562 |
| 19 Aug 2005 | INR | 55.05 | 57.5 | 55.05 | 56 | 56 | 0.0 (0.0%) | 992 |
