| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | INR | 42.5 | 42.5 | 42.3 | 42.3 | 42.3 | -2.15 (-4.84%) | 207 |
| 10 Oct 2005 | INR | 42.6 | 44.45 | 42.6 | 44.45 | 44.45 | -0.4 (-0.89%) | 400 |
| 7 Oct 2005 | INR | 41.1 | 44.85 | 41 | 44.85 | 44.85 | +1.85 (+4.30%) | 2,155 |
| 6 Oct 2005 | INR | 44.5 | 44.5 | 42.3 | 43 | 43 | -1.05 (-2.38%) | 725 |
| 5 Oct 2005 | INR | 45 | 46.5 | 44.05 | 44.05 | 44.05 | -1.65 (-3.61%) | 5,452 |
| 4 Oct 2005 | INR | 44.75 | 46.85 | 44.7 | 45.7 | 45.7 | -1.3 (-2.77%) | 4,272 |
| 3 Oct 2005 | INR | 49 | 49 | 46.8 | 47 | 47 | -2.25 (-4.57%) | 3,850 |
| 30 Sep 2005 | INR | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.55 (-4.92%) | 2,100 |
| 29 Sep 2005 | INR | 52.1 | 54.3 | 51.8 | 51.8 | 51.8 | -2.7 (-4.95%) | 5,500 |
| 28 Sep 2005 | INR | 53.25 | 55.95 | 53.15 | 54.5 | 54.5 | -0.95 (-1.71%) | 10,445 |
| 27 Sep 2005 | INR | 59.85 | 59.85 | 55.4 | 55.45 | 55.45 | -2.85 (-4.89%) | 6,750 |
| 26 Sep 2005 | INR | 53.6 | 59.2 | 53.6 | 58.3 | 58.3 | +1.9 (+3.37%) | 10,260 |
| 23 Sep 2005 | INR | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | -2.95 (-4.97%) | 410 |
| 22 Sep 2005 | INR | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -3.1 (-4.96%) | 770 |
| 21 Sep 2005 | INR | 63 | 63 | 62.45 | 62.45 | 62.45 | -3.25 (-4.95%) | 875 |
| 20 Sep 2005 | INR | 72.6 | 72.6 | 65.7 | 65.7 | 65.7 | -3.45 (-4.99%) | 8,011 |
| 19 Sep 2005 | INR | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | +3.25 (+4.93%) | 2,820 |
| 16 Sep 2005 | INR | 65.9 | 65.9 | 65.9 | 65.9 | 65.9 | +3.1 (+4.94%) | 4,049 |
| 15 Sep 2005 | INR | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | +2.8 (+4.67%) | 2,500 |
| 14 Sep 2005 | INR | 60 | 63 | 57.4 | 60 | 60 | 0.0 (0.0%) | 3,450 |
| 13 Sep 2005 | INR | 61.7 | 62.5 | 60 | 60 | 60 | -1.5 (-2.44%) | 3,655 |
| 12 Sep 2005 | INR | 60 | 61.5 | 59.6 | 61.5 | 61.5 | +0.9 (+1.49%) | 2,876 |
| 9 Sep 2005 | INR | 62.55 | 65.6 | 60.6 | 60.6 | 60.6 | -1.9 (-3.04%) | 5,401 |
| 8 Sep 2005 | INR | 64 | 65 | 61.8 | 62.5 | 62.5 | -2.5 (-3.85%) | 4,592 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 65 | 65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 67 | 67.25 | 64 | 65 | 65 | +0.7 (+1.09%) | 7,250 |
| 5 Sep 2005 | INR | 62 | 64.3 | 59.05 | 64.3 | 64.3 | +3.3 (+5.41%) | 6,104 |
| 2 Sep 2005 | INR | 62.5 | 62.5 | 60.5 | 61 | 61 | -1.45 (-2.32%) | 1,850 |
| 1 Sep 2005 | INR | 62 | 65 | 61.5 | 62.45 | 62.45 | -0.3 (-0.48%) | 5,565 |
| 31 Aug 2005 | INR | 63.3 | 65 | 62.65 | 62.75 | 62.75 | -3.15 (-4.78%) | 3,200 |
