| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 64 | 64 | 57 | 59.15 | 59.15 | +0.5 (+0.85%) | 502,772 |
| 20 Oct 2005 | INR | 59 | 61.25 | 58.1 | 58.65 | 58.65 | -1.6 (-2.66%) | 447,993 |
| 19 Oct 2005 | INR | 60.15 | 61.6 | 60.05 | 60.25 | 60.25 | -0.75 (-1.23%) | 453,391 |
| 18 Oct 2005 | INR | 62.75 | 62.75 | 61 | 61 | 61 | -0.25 (-0.41%) | 453,652 |
| 17 Oct 2005 | INR | 62.55 | 62.75 | 61.1 | 61.25 | 61.25 | -0.9 (-1.45%) | 428,870 |
| 14 Oct 2005 | INR | 62.9 | 63.35 | 62.05 | 62.15 | 62.15 | -0.75 (-1.19%) | 451,407 |
| 13 Oct 2005 | INR | 63 | 64 | 62.65 | 62.9 | 62.9 | -0.15 (-0.24%) | 456,669 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 63.05 | 63.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 63.25 | 63.7 | 62.7 | 63.05 | 63.05 | -1 (-1.56%) | 449,608 |
| 10 Oct 2005 | INR | 64.85 | 65.25 | 63.4 | 64.05 | 64.05 | -0.8 (-1.23%) | 484,270 |
| 7 Oct 2005 | INR | 66.3 | 66.3 | 64.65 | 64.85 | 64.85 | -0.4 (-0.61%) | 469,728 |
| 6 Oct 2005 | INR | 64 | 66.8 | 63.25 | 65.25 | 65.25 | -1.2 (-1.81%) | 445,017 |
| 5 Oct 2005 | INR | 66 | 68.65 | 64.95 | 66.45 | 66.45 | +0.75 (+1.14%) | 456,919 |
| 4 Oct 2005 | INR | 64.4 | 66.25 | 64 | 65.7 | 65.7 | +1.75 (+2.74%) | 494,390 |
| 3 Oct 2005 | INR | 63.55 | 65 | 63.15 | 63.95 | 63.95 | +1 (+1.59%) | 460,730 |
| 30 Sep 2005 | INR | 62.1 | 65.5 | 62.1 | 62.95 | 62.95 | -1.1 (-1.72%) | 559,939 |
| 29 Sep 2005 | INR | 65.05 | 65.25 | 62.1 | 64.05 | 64.05 | -0.5 (-0.77%) | 471,803 |
| 28 Sep 2005 | INR | 64.8 | 65 | 64.25 | 64.55 | 64.55 | +0.25 (+0.39%) | 471,713 |
| 27 Sep 2005 | INR | 65.75 | 65.8 | 63.9 | 64.3 | 64.3 | -0.25 (-0.39%) | 466,262 |
| 26 Sep 2005 | INR | 64 | 64.75 | 63.3 | 64.55 | 64.55 | +1.45 (+2.30%) | 474,952 |
| 23 Sep 2005 | INR | 61.05 | 65.3 | 61 | 63.1 | 63.1 | +1 (+1.61%) | 475,166 |
| 22 Sep 2005 | INR | 65.5 | 66.6 | 62 | 62.1 | 62.1 | -3.8 (-5.77%) | 450,720 |
| 21 Sep 2005 | INR | 68 | 68.6 | 64.4 | 65.9 | 65.9 | -2.35 (-3.44%) | 408,768 |
| 20 Sep 2005 | INR | 69.9 | 70.7 | 68 | 68.25 | 68.25 | -1.7 (-2.43%) | 470,935 |
| 19 Sep 2005 | INR | 67.8 | 71.85 | 67.8 | 69.95 | 69.95 | +2.85 (+4.25%) | 626,396 |
| 16 Sep 2005 | INR | 67 | 67.5 | 66.25 | 67.1 | 67.1 | +0.8 (+1.21%) | 505,499 |
| 15 Sep 2005 | INR | 66.5 | 67.5 | 65.9 | 66.3 | 66.3 | +0.45 (+0.68%) | 456,159 |
| 14 Sep 2005 | INR | 67.9 | 67.9 | 65.55 | 65.85 | 65.85 | -1.35 (-2.01%) | 526,046 |
| 13 Sep 2005 | INR | 67 | 67.85 | 67 | 67.2 | 67.2 | -0.25 (-0.37%) | 488,539 |
| 12 Sep 2005 | INR | 68.05 | 68.05 | 67.05 | 67.45 | 67.45 | +0.05 (+0.07%) | 414,050 |
