| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 43 | 43.5 | 42.45 | 42.45 | 42.45 | -2.2 (-4.93%) | 6,005 |
| 7 Oct 2005 | INR | 47 | 47 | 44.65 | 44.65 | 44.65 | -2.35 (-5%) | 16,439 |
| 6 Oct 2005 | INR | 47 | 49.15 | 44.55 | 47 | 47 | +0.15 (+0.32%) | 45,905 |
| 5 Oct 2005 | INR | 46.8 | 46.85 | 45.3 | 46.85 | 46.85 | +2.2 (+4.93%) | 24,500 |
| 4 Oct 2005 | INR | 40.55 | 44.65 | 40.55 | 44.65 | 44.65 | +2.1 (+4.94%) | 18,715 |
| 3 Oct 2005 | INR | 42.6 | 45 | 42.55 | 42.55 | 42.55 | -2.2 (-4.92%) | 29,639 |
| 30 Sep 2005 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -2.35 (-4.99%) | 9,225 |
| 29 Sep 2005 | INR | 47.1 | 49.75 | 47.1 | 47.1 | 47.1 | -2.45 (-4.94%) | 67,985 |
| 28 Sep 2005 | INR | 53 | 53.5 | 49.55 | 49.55 | 49.55 | -2.6 (-4.99%) | 40,775 |
| 27 Sep 2005 | INR | 56.9 | 57.5 | 52.1 | 52.15 | 52.15 | -4.5 (-7.94%) | 111,635 |
| 26 Sep 2005 | INR | 52.45 | 56.65 | 52.45 | 56.65 | 56.65 | +1.45 (+2.63%) | 77,781 |
| 23 Sep 2005 | INR | 55.35 | 55.35 | 55.2 | 55.2 | 55.2 | -2.9 (-4.99%) | 13,118 |
| 22 Sep 2005 | INR | 58.25 | 58.75 | 58.1 | 58.1 | 58.1 | -3.05 (-4.99%) | 11,475 |
| 21 Sep 2005 | INR | 65.95 | 65.95 | 61 | 61.15 | 61.15 | -3.05 (-4.75%) | 125,863 |
| 20 Sep 2005 | INR | 64.2 | 64.2 | 61.9 | 64.2 | 64.2 | +3.05 (+4.99%) | 92,565 |
| 19 Sep 2005 | INR | 59.5 | 61.15 | 59.5 | 61.15 | 61.15 | +3.5 (+6.07%) | 37,186 |
| 16 Sep 2005 | INR | 59 | 59.45 | 55.6 | 57.65 | 57.65 | +0.15 (+0.26%) | 90,665 |
| 15 Sep 2005 | INR | 59.25 | 59.25 | 55.95 | 57.5 | 57.5 | -1.35 (-2.29%) | 54,273 |
| 14 Sep 2005 | INR | 61 | 63 | 58.8 | 58.85 | 58.85 | -3 (-4.85%) | 108,158 |
| 13 Sep 2005 | INR | 61 | 63.75 | 57.75 | 61.85 | 61.85 | +1.1 (+1.81%) | 152,588 |
| 12 Sep 2005 | INR | 58 | 60.8 | 56.6 | 60.75 | 60.75 | +5.45 (+9.86%) | 270,734 |
| 9 Sep 2005 | INR | 51.9 | 55.3 | 51.9 | 55.3 | 55.3 | +5 (+9.94%) | 188,433 |
| 8 Sep 2005 | INR | 50.3 | 50.3 | 47 | 50.3 | 50.3 | +4.55 (+9.95%) | 228,199 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 45.75 | 45.75 | 45.25 | 45.75 | 45.75 | +4.15 (+9.98%) | 29,692 |
| 5 Sep 2005 | INR | 40 | 41.6 | 39 | 41.6 | 41.6 | +3.75 (+9.91%) | 62,676 |
| 2 Sep 2005 | INR | 38 | 39.8 | 36.9 | 37.85 | 37.85 | -0.15 (-0.39%) | 33,464 |
| 1 Sep 2005 | INR | 39 | 41 | 37.5 | 38 | 38 | -1.5 (-3.80%) | 43,636 |
| 31 Aug 2005 | INR | 38.45 | 40 | 37.5 | 39.5 | 39.5 | +0.1 (+0.25%) | 34,316 |
| 30 Aug 2005 | INR | 36 | 40.2 | 36 | 39.4 | 39.4 | +3.4 (+9.44%) | 62,852 |
