| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | INR | 48.5 | 51.9 | 48.5 | 50.7 | 50.7 | +2.7 (+5.63%) | 14,341 |
| 30 Sep 2005 | INR | 48 | 48.2 | 45.75 | 48 | 48 | -0.8 (-1.64%) | 16,518 |
| 29 Sep 2005 | INR | 49.5 | 51 | 48.7 | 48.8 | 48.8 | -1.6 (-3.17%) | 19,338 |
| 28 Sep 2005 | INR | 52 | 54.4 | 49.25 | 50.4 | 50.4 | -2.1 (-4%) | 12,561 |
| 27 Sep 2005 | INR | 52.9 | 54.8 | 50 | 52.5 | 52.5 | +2.35 (+4.69%) | 33,038 |
| 26 Sep 2005 | INR | 47.9 | 50.15 | 47.85 | 50.15 | 50.15 | +4.55 (+9.98%) | 20,656 |
| 23 Sep 2005 | INR | 47 | 49.5 | 43.5 | 45.6 | 45.6 | -2.55 (-5.30%) | 36,126 |
| 22 Sep 2005 | INR | 52.25 | 53.9 | 48.15 | 48.15 | 48.15 | -4.45 (-8.46%) | 52,551 |
| 21 Sep 2005 | INR | 56.2 | 58.85 | 52 | 52.6 | 52.6 | -5.15 (-8.92%) | 50,881 |
| 20 Sep 2005 | INR | 61.45 | 61.45 | 57 | 57.75 | 57.75 | -3.9 (-6.33%) | 58,426 |
| 19 Sep 2005 | INR | 65.8 | 65.8 | 61 | 61.65 | 61.65 | -2.35 (-3.67%) | 54,430 |
| 16 Sep 2005 | INR | 68.75 | 68.9 | 63.1 | 64 | 64 | -3 (-4.48%) | 69,325 |
| 15 Sep 2005 | INR | 65 | 68.5 | 63.4 | 67 | 67 | +3.55 (+5.59%) | 224,085 |
| 14 Sep 2005 | INR | 60.9 | 65.9 | 59 | 63.45 | 63.45 | +3.5 (+5.84%) | 640,541 |
| 13 Sep 2005 | INR | 60 | 62 | 54.1 | 59.95 | 59.95 | +0.7 (+1.18%) | 561,732 |
| 12 Sep 2005 | INR | 59.25 | 62.9 | 55.6 | 59.25 | 59.25 | +2.25 (+3.95%) | 337,505 |
| 9 Sep 2005 | INR | 60.1 | 61.5 | 55 | 57 | 57 | -3.85 (-6.33%) | 38,770 |
| 8 Sep 2005 | INR | 62 | 62 | 58.05 | 60.85 | 60.85 | +2.2 (+3.75%) | 139,782 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 53 | 58.65 | 50.65 | 58.65 | 58.65 | +5.55 (+10.45%) | 75,722 |
| 5 Sep 2005 | INR | 55.9 | 56.75 | 53 | 53.1 | 53.1 | -2.25 (-4.07%) | 24,388 |
| 2 Sep 2005 | INR | 56.9 | 59.3 | 55 | 55.35 | 55.35 | -0.55 (-0.98%) | 27,356 |
| 1 Sep 2005 | INR | 60 | 62 | 55.2 | 55.9 | 55.9 | -3.55 (-5.97%) | 49,221 |
| 31 Aug 2005 | INR | 59.2 | 62.75 | 57.5 | 59.45 | 59.45 | +0.5 (+0.85%) | 118,241 |
| 30 Aug 2005 | INR | 56.65 | 60.35 | 54 | 58.95 | 58.95 | +4.05 (+7.38%) | 265,685 |
| 29 Aug 2005 | INR | 52.8 | 56.85 | 49 | 54.9 | 54.9 | +3.15 (+6.09%) | 119,764 |
| 26 Aug 2005 | INR | 50.95 | 52.5 | 50 | 51.75 | 51.75 | +2.2 (+4.44%) | 82,747 |
| 25 Aug 2005 | INR | 46 | 49.55 | 46 | 49.55 | 49.55 | +3.7 (+8.07%) | 81,513 |
| 24 Aug 2005 | INR | 51.9 | 51.9 | 42.85 | 45.85 | 45.85 | -1.75 (-3.68%) | 47,799 |
| 23 Aug 2005 | INR | 49.85 | 49.85 | 46.2 | 47.6 | 47.6 | +2.25 (+4.96%) | 168,879 |
