| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 42.7 | 42.8 | 40.05 | 40.05 | 40.05 | -2.1 (-4.98%) | 6,852 |
| 5 Oct 2005 | INR | 43.05 | 43.95 | 42.15 | 42.15 | 42.15 | -1.4 (-3.21%) | 3,470 |
| 4 Oct 2005 | INR | 43.7 | 44.1 | 43.1 | 43.55 | 43.55 | +0.7 (+1.63%) | 5,561 |
| 3 Oct 2005 | INR | 41.05 | 43 | 41.05 | 42.85 | 42.85 | +0.35 (+0.82%) | 4,735 |
| 30 Sep 2005 | INR | 42.35 | 43 | 42.3 | 42.5 | 42.5 | -2 (-4.49%) | 6,545 |
| 29 Sep 2005 | INR | 46.6 | 47.2 | 44.5 | 44.5 | 44.5 | -2.3 (-4.91%) | 9,442 |
| 28 Sep 2005 | INR | 48.5 | 48.65 | 46.5 | 46.8 | 46.8 | -0.4 (-0.85%) | 6,449 |
| 27 Sep 2005 | INR | 47 | 48.75 | 46.7 | 47.2 | 47.2 | +0.25 (+0.53%) | 6,925 |
| 26 Sep 2005 | INR | 46.3 | 48.5 | 46.3 | 46.95 | 46.95 | -1.75 (-3.59%) | 25,937 |
| 23 Sep 2005 | INR | 49 | 49 | 48.7 | 48.7 | 48.7 | -2.55 (-4.98%) | 1,225 |
| 22 Sep 2005 | INR | 53 | 53 | 50.85 | 51.25 | 51.25 | -2.25 (-4.21%) | 14,861 |
| 21 Sep 2005 | INR | 56.05 | 56.05 | 53.5 | 53.5 | 53.5 | -2.8 (-4.97%) | 12,540 |
| 20 Sep 2005 | INR | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | +2.65 (+4.94%) | 43,049 |
| 19 Sep 2005 | INR | 52.75 | 53.65 | 52 | 53.65 | 53.65 | +2.55 (+4.99%) | 14,312 |
| 16 Sep 2005 | INR | 52.75 | 53.75 | 50.6 | 51.1 | 51.1 | -2 (-3.77%) | 25,693 |
| 15 Sep 2005 | INR | 55.3 | 55.3 | 53.1 | 53.1 | 53.1 | -0.7 (-1.30%) | 14,463 |
| 14 Sep 2005 | INR | 54 | 55.1 | 52 | 53.8 | 53.8 | -0.75 (-1.37%) | 27,837 |
| 13 Sep 2005 | INR | 56 | 56.9 | 54 | 54.55 | 54.55 | -1.3 (-2.33%) | 6,598 |
| 12 Sep 2005 | INR | 54.75 | 55.85 | 53.5 | 55.85 | 55.85 | +2.65 (+4.98%) | 18,670 |
| 9 Sep 2005 | INR | 53 | 54.9 | 51 | 53.2 | 53.2 | -0.05 (-0.09%) | 58,303 |
| 8 Sep 2005 | INR | 58.4 | 58.5 | 53.25 | 53.25 | 53.25 | -2.8 (-5.00%) | 75,937 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 56.05 | 56.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 56.45 | 57.4 | 53.2 | 56.05 | 56.05 | +1.35 (+2.47%) | 85,085 |
| 5 Sep 2005 | INR | 53.5 | 56.9 | 53.2 | 54.7 | 54.7 | +0.5 (+0.92%) | 24,867 |
| 2 Sep 2005 | INR | 54.15 | 56 | 53.45 | 54.2 | 54.2 | -1.8 (-3.21%) | 22,890 |
| 1 Sep 2005 | INR | 60.8 | 60.9 | 55.55 | 56 | 56 | -2.45 (-4.19%) | 14,861 |
| 31 Aug 2005 | INR | 58.3 | 58.45 | 57 | 58.45 | 58.45 | +2.75 (+4.94%) | 22,821 |
| 30 Aug 2005 | INR | 54 | 55.7 | 54 | 55.7 | 55.7 | +2.65 (+5.00%) | 86,746 |
| 29 Aug 2005 | INR | 53.05 | 56 | 52.5 | 53.05 | 53.05 | -0.8 (-1.49%) | 30,068 |
| 26 Aug 2005 | INR | 57 | 57 | 53.85 | 53.85 | 53.85 | -2.8 (-4.94%) | 28,437 |
