| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | INR | 62.3 | 62.3 | 55.2 | 55.7 | 55.7 | -4.45 (-7.40%) | 11,588 |
| 13 Oct 2005 | INR | 61.35 | 65.8 | 59.5 | 60.15 | 60.15 | -1.2 (-1.96%) | 19,515 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 61.35 | 61.35 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 62.6 | 62.6 | 60.6 | 61.35 | 61.35 | -1.45 (-2.31%) | 7,915 |
| 10 Oct 2005 | INR | 64.75 | 66.85 | 62.5 | 62.8 | 62.8 | -1.6 (-2.48%) | 6,442 |
| 7 Oct 2005 | INR | 66.65 | 68.45 | 64 | 64.4 | 64.4 | -1.25 (-1.90%) | 14,946 |
| 6 Oct 2005 | INR | 66.2 | 68.9 | 63 | 65.65 | 65.65 | -2.35 (-3.46%) | 14,571 |
| 5 Oct 2005 | INR | 70 | 70 | 67.05 | 68 | 68 | -1.85 (-2.65%) | 16,635 |
| 4 Oct 2005 | INR | 68.9 | 71 | 68.6 | 69.85 | 69.85 | +2.2 (+3.25%) | 16,038 |
| 3 Oct 2005 | INR | 66.2 | 68.65 | 66.2 | 67.65 | 67.65 | +0.95 (+1.42%) | 11,774 |
| 30 Sep 2005 | INR | 74.85 | 74.85 | 65.1 | 66.7 | 66.7 | -1.35 (-1.98%) | 51,951 |
| 29 Sep 2005 | INR | 71.9 | 74 | 67.55 | 68.05 | 68.05 | -1.8 (-2.58%) | 38,324 |
| 28 Sep 2005 | INR | 67.85 | 74.35 | 66.15 | 69.85 | 69.85 | +1.1 (+1.60%) | 46,819 |
| 27 Sep 2005 | INR | 65.3 | 71.8 | 65.1 | 68.75 | 68.75 | +1.75 (+2.61%) | 42,960 |
| 26 Sep 2005 | INR | 64.5 | 68.9 | 64.5 | 67 | 67 | +3.75 (+5.93%) | 18,875 |
| 23 Sep 2005 | INR | 64.5 | 66 | 61.15 | 63.25 | 63.25 | -2.95 (-4.46%) | 16,314 |
| 22 Sep 2005 | INR | 70 | 73.4 | 66.2 | 66.2 | 66.2 | -6.05 (-8.37%) | 21,091 |
| 21 Sep 2005 | INR | 73.5 | 80.9 | 71.95 | 72.25 | 72.25 | -7.65 (-9.57%) | 69,539 |
| 20 Sep 2005 | INR | 88.05 | 88.05 | 76.5 | 79.9 | 79.9 | +6.5 (+8.86%) | 304,140 |
| 19 Sep 2005 | INR | 62 | 73.4 | 62 | 73.4 | 73.4 | +12.2 (+19.93%) | 111,723 |
| 16 Sep 2005 | INR | 65.9 | 65.9 | 60 | 61.2 | 61.2 | +1 (+1.66%) | 12,975 |
| 15 Sep 2005 | INR | 60.75 | 61.2 | 60.1 | 60.2 | 60.2 | +0.6 (+1.01%) | 7,364 |
| 14 Sep 2005 | INR | 66.4 | 66.4 | 59 | 59.6 | 59.6 | -1.9 (-3.09%) | 17,769 |
| 13 Sep 2005 | INR | 63.25 | 63.25 | 61 | 61.5 | 61.5 | -1.1 (-1.76%) | 5,788 |
| 12 Sep 2005 | INR | 59.55 | 63.65 | 59.55 | 62.6 | 62.6 | +1.05 (+1.71%) | 6,821 |
| 9 Sep 2005 | INR | 62.2 | 64 | 61.55 | 61.55 | 61.55 | -1.55 (-2.46%) | 6,338 |
| 8 Sep 2005 | INR | 66.4 | 66.9 | 63.05 | 63.1 | 63.1 | -1.9 (-2.92%) | 12,990 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 65 | 65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 67.5 | 67.5 | 64.4 | 65 | 65 | -0.1 (-0.15%) | 13,557 |
| 5 Sep 2005 | INR | 68.85 | 68.85 | 65 | 65.1 | 65.1 | +1.6 (+2.52%) | 18,985 |
