| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | INR | 74.2 | 77.3 | 74.2 | 75 | 75 | +1.45 (+1.97%) | 225 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 73.55 | 73.55 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 76.7 | 76.7 | 72.9 | 73.55 | 73.55 | -2.8 (-3.67%) | 1,500 |
| 10 Oct 2005 | INR | 76.3 | 78.25 | 72.55 | 76.35 | 76.35 | -1.25 (-1.61%) | 8,197 |
| 7 Oct 2005 | INR | 77.5 | 79.6 | 77.5 | 77.6 | 77.6 | +0.6 (+0.78%) | 2,315 |
| 6 Oct 2005 | INR | 80.95 | 80.95 | 77 | 77 | 77 | -3 (-3.75%) | 2,628 |
| 5 Oct 2005 | INR | 80.5 | 83.35 | 79 | 80 | 80 | -1.2 (-1.48%) | 9,035 |
| 4 Oct 2005 | INR | 81 | 83.1 | 81 | 81.2 | 81.2 | +1.95 (+2.46%) | 7,380 |
| 3 Oct 2005 | INR | 81 | 84.9 | 79 | 79.25 | 79.25 | +1.2 (+1.54%) | 5,060 |
| 30 Sep 2005 | INR | 83.95 | 83.95 | 75.05 | 78.05 | 78.05 | +0.35 (+0.45%) | 14,187 |
| 29 Sep 2005 | INR | 74.95 | 80.45 | 74.95 | 77.7 | 77.7 | +3.7 (+5%) | 17,781 |
| 28 Sep 2005 | INR | 72 | 74 | 71.8 | 74 | 74 | +4 (+5.71%) | 1,620 |
| 27 Sep 2005 | INR | 78.4 | 78.4 | 70 | 70 | 70 | -3.05 (-4.18%) | 4,052 |
| 26 Sep 2005 | INR | 71.05 | 75 | 69 | 73.05 | 73.05 | +2.4 (+3.40%) | 4,234 |
| 23 Sep 2005 | INR | 70 | 70.65 | 66.55 | 70.65 | 70.65 | -1.8 (-2.48%) | 1,000 |
| 22 Sep 2005 | INR | 75.05 | 76.85 | 70.45 | 72.45 | 72.45 | -6.05 (-7.71%) | 4,435 |
| 21 Sep 2005 | INR | 81 | 81 | 74.1 | 78.5 | 78.5 | -1.5 (-1.88%) | 3,750 |
| 20 Sep 2005 | INR | 84.8 | 84.8 | 80 | 80 | 80 | -0.25 (-0.31%) | 7,150 |
| 19 Sep 2005 | INR | 82.15 | 85.8 | 80 | 80.25 | 80.25 | -0.3 (-0.37%) | 38,427 |
| 16 Sep 2005 | INR | 82 | 83.95 | 80 | 80.55 | 80.55 | -1.65 (-2.01%) | 9,430 |
| 15 Sep 2005 | INR | 82.8 | 83.5 | 80 | 82.2 | 82.2 | +2.15 (+2.69%) | 5,519 |
| 14 Sep 2005 | INR | 84.8 | 84.8 | 80 | 80.05 | 80.05 | +0.05 (+0.06%) | 6,142 |
| 13 Sep 2005 | INR | 84.4 | 86 | 80 | 80 | 80 | -3 (-3.61%) | 12,876 |
| 12 Sep 2005 | INR | 83.5 | 84 | 81 | 83 | 83 | +2.5 (+3.11%) | 9,568 |
| 9 Sep 2005 | INR | 83.9 | 83.9 | 78 | 80.5 | 80.5 | +0.6 (+0.75%) | 6,940 |
| 8 Sep 2005 | INR | 81 | 85.5 | 79 | 79.9 | 79.9 | -1.1 (-1.36%) | 17,311 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 81 | 81 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 84.2 | 85.95 | 80.25 | 81 | 81 | -0.75 (-0.92%) | 11,064 |
| 5 Sep 2005 | INR | 84 | 87.05 | 81 | 81.75 | 81.75 | +3.5 (+4.47%) | 22,315 |
| 2 Sep 2005 | INR | 83.9 | 83.9 | 78.25 | 78.25 | 78.25 | -3.4 (-4.16%) | 12,770 |
