| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 35.9 | 35.9 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 37 | 37 | 35.9 | 35.9 | 35.9 | -1.8 (-4.77%) | 1,100 |
| 10 Oct 2005 | INR | 37.5 | 38 | 37.5 | 37.7 | 37.7 | -1 (-2.58%) | 530 |
| 7 Oct 2005 | INR | 38.05 | 39.1 | 38.05 | 38.7 | 38.7 | -1.3 (-3.25%) | 375 |
| 6 Oct 2005 | INR | 39.25 | 41.2 | 39 | 40 | 40 | -1 (-2.44%) | 3,279 |
| 5 Oct 2005 | INR | 40 | 41 | 40 | 41 | 41 | -0.8 (-1.91%) | 1,850 |
| 4 Oct 2005 | INR | 41.9 | 41.9 | 39.1 | 41.8 | 41.8 | +1.3 (+3.21%) | 4,060 |
| 3 Oct 2005 | INR | 39.5 | 41.55 | 39.5 | 40.5 | 40.5 | +0.9 (+2.27%) | 4,600 |
| 30 Sep 2005 | INR | 40.75 | 41.6 | 39.6 | 39.6 | 39.6 | -2.05 (-4.92%) | 4,335 |
| 29 Sep 2005 | INR | 42.75 | 42.8 | 41.65 | 41.65 | 41.65 | -2.5 (-5.66%) | 8,632 |
| 28 Sep 2005 | INR | 42.75 | 44.25 | 42.75 | 44.15 | 44.15 | +0.65 (+1.49%) | 1,470 |
| 27 Sep 2005 | INR | 45.9 | 46.25 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 10,800 |
| 26 Sep 2005 | INR | 40 | 44.2 | 40 | 44 | 44 | +1.9 (+4.51%) | 10,276 |
| 23 Sep 2005 | INR | 42.5 | 42.5 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 800 |
| 22 Sep 2005 | INR | 44.3 | 45 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 2,320 |
| 21 Sep 2005 | INR | 47.1 | 48.4 | 46.6 | 46.6 | 46.6 | -2.9 (-5.86%) | 8,350 |
| 20 Sep 2005 | INR | 50.2 | 50.2 | 48 | 49.5 | 49.5 | +0.1 (+0.20%) | 10,575 |
| 19 Sep 2005 | INR | 51.75 | 53 | 48.45 | 49.4 | 49.4 | -1.55 (-3.04%) | 37,995 |
| 16 Sep 2005 | INR | 56 | 56 | 50.7 | 50.95 | 50.95 | -2.45 (-4.59%) | 11,250 |
| 15 Sep 2005 | INR | 53.15 | 55.8 | 52.95 | 53.4 | 53.4 | -2.3 (-4.13%) | 16,475 |
| 14 Sep 2005 | INR | 56.5 | 57.95 | 55.7 | 55.7 | 55.7 | -1.8 (-3.13%) | 8,820 |
| 13 Sep 2005 | INR | 58.75 | 59 | 57 | 57.5 | 57.5 | -0.75 (-1.29%) | 10,650 |
| 12 Sep 2005 | INR | 60 | 60 | 55.8 | 58.25 | 58.25 | +1.1 (+1.92%) | 23,575 |
| 9 Sep 2005 | INR | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | +2.7 (+4.96%) | 11,175 |
| 8 Sep 2005 | INR | 54 | 54.45 | 54 | 54.45 | 54.45 | +2.45 (+4.71%) | 7,720 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 53 | 54 | 51.35 | 52 | 52 | -2 (-3.70%) | 4,200 |
| 5 Sep 2005 | INR | 54 | 55.75 | 53.6 | 54 | 54 | +0.05 (+0.09%) | 5,176 |
| 2 Sep 2005 | INR | 55 | 56.25 | 53 | 53.95 | 53.95 | +0.85 (+1.60%) | 16,393 |
| 1 Sep 2005 | INR | 55 | 55 | 52.2 | 53.1 | 53.1 | +0.2 (+0.38%) | 30,780 |
