| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 50.7 | 50.7 | 46.05 | 48.35 | 48.35 | -1.45 (-2.91%) | 197,661 |
| 29 Sep 2005 | INR | 50.8 | 52 | 48.7 | 49.8 | 49.8 | -1.1 (-2.16%) | 70,407 |
| 28 Sep 2005 | INR | 51.45 | 51.95 | 50.25 | 50.9 | 50.9 | 0.0 (0.0%) | 42,164 |
| 27 Sep 2005 | INR | 52 | 53.35 | 50.1 | 50.9 | 50.9 | -0.15 (-0.29%) | 150,555 |
| 26 Sep 2005 | INR | 51.1 | 55.25 | 50.6 | 51.05 | 51.05 | -0.95 (-1.83%) | 204,037 |
| 23 Sep 2005 | INR | 51 | 53.65 | 50 | 52 | 52 | +1.85 (+3.69%) | 24,708 |
| 22 Sep 2005 | INR | 55 | 55.5 | 50 | 50.15 | 50.15 | -6.1 (-10.84%) | 63,862 |
| 21 Sep 2005 | INR | 58.9 | 58.9 | 52.75 | 56.25 | 56.25 | -2.6 (-4.42%) | 25,349 |
| 20 Sep 2005 | INR | 59.85 | 60.45 | 58 | 58.85 | 58.85 | -0.8 (-1.34%) | 27,655 |
| 19 Sep 2005 | INR | 58.1 | 60.9 | 58.1 | 59.65 | 59.65 | +1 (+1.71%) | 31,233 |
| 16 Sep 2005 | INR | 60 | 61.45 | 58.65 | 58.65 | 58.65 | -1.3 (-2.17%) | 40,967 |
| 15 Sep 2005 | INR | 60.55 | 61.75 | 59.1 | 59.95 | 59.95 | -0.2 (-0.33%) | 26,417 |
| 14 Sep 2005 | INR | 61.85 | 63 | 59.65 | 60.15 | 60.15 | -0.85 (-1.39%) | 59,633 |
| 13 Sep 2005 | INR | 60 | 63 | 60 | 61 | 61 | +0.1 (+0.16%) | 53,157 |
| 12 Sep 2005 | INR | 61.5 | 62.5 | 59.6 | 60.9 | 60.9 | +1.15 (+1.92%) | 39,263 |
| 9 Sep 2005 | INR | 62.15 | 62.5 | 59.3 | 59.75 | 59.75 | -2.95 (-4.70%) | 46,715 |
| 8 Sep 2005 | INR | 60 | 64.9 | 60 | 62.7 | 62.7 | +0.6 (+0.97%) | 75,191 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 62.1 | 62.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 65.5 | 65.85 | 51.5 | 62.1 | 62.1 | -1.85 (-2.89%) | 96,904 |
| 5 Sep 2005 | INR | 59.5 | 65 | 59 | 63.95 | 63.95 | +4.45 (+7.48%) | 105,139 |
| 2 Sep 2005 | INR | 60.9 | 61.5 | 59 | 59.5 | 59.5 | -0.35 (-0.58%) | 37,435 |
| 1 Sep 2005 | INR | 60 | 62 | 58.1 | 59.85 | 59.85 | -0.9 (-1.48%) | 34,925 |
| 31 Aug 2005 | INR | 61.5 | 62 | 59.15 | 60.75 | 60.75 | +1.25 (+2.10%) | 34,198 |
| 30 Aug 2005 | INR | 61 | 63 | 59.2 | 59.5 | 59.5 | +0.5 (+0.85%) | 52,579 |
| 29 Aug 2005 | INR | 56 | 60 | 56 | 59 | 59 | +2.9 (+5.17%) | 22,010 |
| 26 Aug 2005 | INR | 54.95 | 57.7 | 54.95 | 56.1 | 56.1 | +1.4 (+2.56%) | 10,917 |
| 25 Aug 2005 | INR | 56.75 | 56.75 | 54.1 | 54.7 | 54.7 | +0.4 (+0.74%) | 22,345 |
| 24 Aug 2005 | INR | 54.5 | 55.5 | 53.4 | 54.3 | 54.3 | -0.9 (-1.63%) | 26,337 |
| 23 Aug 2005 | INR | 55.4 | 57.95 | 55 | 55.2 | 55.2 | -2.2 (-3.83%) | 16,315 |
| 22 Aug 2005 | INR | 57.9 | 58 | 56.75 | 57.4 | 57.4 | +1.05 (+1.86%) | 25,846 |
