| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 56.75 | 57.9 | 55.5 | 56.1 | 28.05 | -0.15 (-0.27%) | 40,360 |
| 17 Oct 2005 | INR | 55 | 57.25 | 55 | 56.25 | 28.125 | -0.05 (-0.09%) | 35,363 |
| 14 Oct 2005 | INR | 58.5 | 58.65 | 56 | 56.3 | 28.15 | -2.15 (-3.68%) | 52,281 |
| 13 Oct 2005 | INR | 58.1 | 59.35 | 58.1 | 58.45 | 29.225 | -0.75 (-1.27%) | 21,144 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 59.2 | 29.6 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 59.75 | 60.2 | 58.5 | 59.2 | 29.6 | -0.25 (-0.42%) | 22,301 |
| 10 Oct 2005 | INR | 59.9 | 60 | 59.05 | 59.45 | 29.725 | +0.3 (+0.51%) | 27,152 |
| 7 Oct 2005 | INR | 59 | 60 | 58.5 | 59.15 | 29.575 | -0.25 (-0.42%) | 46,345 |
| 6 Oct 2005 | INR | 60.05 | 60.5 | 59 | 59.4 | 29.7 | -1.2 (-1.98%) | 50,598 |
| 5 Oct 2005 | INR | 61.9 | 61.9 | 60 | 60.6 | 30.3 | -0.4 (-0.66%) | 109,193 |
| 4 Oct 2005 | INR | 62.45 | 62.5 | 60.85 | 61 | 30.5 | -0.3 (-0.49%) | 152,927 |
| 3 Oct 2005 | INR | 60.2 | 61.9 | 60.2 | 61.3 | 30.65 | +1.05 (+1.74%) | 33,971 |
| 30 Sep 2005 | INR | 61.05 | 61.35 | 58 | 60.25 | 30.125 | -0.7 (-1.15%) | 125,975 |
| 29 Sep 2005 | INR | 62.95 | 63.45 | 60.2 | 60.95 | 30.475 | -1.35 (-2.17%) | 110,442 |
| 28 Sep 2005 | INR | 61.9 | 63.8 | 60.6 | 62.3 | 31.15 | +0.8 (+1.30%) | 146,674 |
| 27 Sep 2005 | INR | 61.75 | 62.85 | 60.5 | 61.5 | 30.75 | +0.75 (+1.23%) | 108,846 |
| 26 Sep 2005 | INR | 61.9 | 61.9 | 59 | 60.75 | 30.375 | +2.15 (+3.67%) | 52,284 |
| 23 Sep 2005 | INR | 59 | 60.8 | 55.65 | 58.6 | 29.3 | +0.75 (+1.30%) | 83,330 |
| 22 Sep 2005 | INR | 62 | 62 | 57.1 | 57.85 | 28.925 | -4.4 (-7.07%) | 149,100 |
| 21 Sep 2005 | INR | 64.85 | 64.85 | 58 | 62.25 | 31.125 | -2.5 (-3.86%) | 120,182 |
| 20 Sep 2005 | INR | 66.4 | 66.4 | 64.4 | 64.75 | 32.375 | -1 (-1.52%) | 100,298 |
| 19 Sep 2005 | INR | 66.8 | 67.3 | 65.3 | 65.75 | 32.875 | -0.1 (-0.15%) | 236,395 |
| 16 Sep 2005 | INR | 64.55 | 68 | 64.55 | 65.85 | 32.925 | +1.1 (+1.70%) | 474,920 |
| 15 Sep 2005 | INR | 61.95 | 66.05 | 61.5 | 64.75 | 32.375 | +3.7 (+6.06%) | 336,992 |
| 14 Sep 2005 | INR | 61.9 | 62.6 | 60.7 | 61.05 | 30.525 | -0.5 (-0.81%) | 91,192 |
| 13 Sep 2005 | INR | 63 | 63.45 | 61.2 | 61.55 | 30.775 | -0.85 (-1.36%) | 55,497 |
| 12 Sep 2005 | INR | 63.45 | 63.45 | 61.7 | 62.4 | 31.2 | +0.25 (+0.40%) | 72,145 |
| 9 Sep 2005 | INR | 63.85 | 63.85 | 61.5 | 62.15 | 31.075 | -0.8 (-1.27%) | 76,609 |
| 8 Sep 2005 | INR | 64.15 | 66 | 62.55 | 62.95 | 31.475 | -0.4 (-0.63%) | 107,154 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 63.35 | 31.675 | 0.0 (0.0%) | 0 |
