| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 62 | 62.65 | 58.5 | 62.25 | 62.25 | +2.55 (+4.27%) | 36,963 |
| 5 Oct 2005 | INR | 59.7 | 59.7 | 56.7 | 59.7 | 59.7 | +2.8 (+4.92%) | 13,127 |
| 4 Oct 2005 | INR | 53 | 56.9 | 53 | 56.9 | 56.9 | +0.9 (+1.61%) | 8,460 |
| 3 Oct 2005 | INR | 52.9 | 56 | 52.9 | 56 | 56 | +0.35 (+0.63%) | 51,374 |
| 30 Sep 2005 | INR | 55.7 | 56 | 55.65 | 55.65 | 55.65 | -2.75 (-4.71%) | 5,256 |
| 29 Sep 2005 | INR | 59.5 | 64.5 | 58.4 | 58.4 | 58.4 | -3.1 (-5.04%) | 35,044 |
| 28 Sep 2005 | INR | 63.6 | 63.6 | 57.8 | 61.5 | 61.5 | +1.4 (+2.33%) | 52,700 |
| 27 Sep 2005 | INR | 61.75 | 65 | 60.1 | 60.1 | 60.1 | -2.35 (-3.76%) | 21,841 |
| 26 Sep 2005 | INR | 60.35 | 64.95 | 60.35 | 62.45 | 62.45 | -1.05 (-1.65%) | 44,094 |
| 23 Sep 2005 | INR | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | -3.3 (-4.94%) | 1,967 |
| 22 Sep 2005 | INR | 68 | 68 | 66.8 | 66.8 | 66.8 | -3.5 (-4.98%) | 3,800 |
| 21 Sep 2005 | INR | 75.75 | 77.4 | 70.2 | 70.3 | 70.3 | -3.55 (-4.81%) | 25,285 |
| 20 Sep 2005 | INR | 73.1 | 76.8 | 73 | 73.85 | 73.85 | -4.15 (-5.32%) | 48,430 |
| 19 Sep 2005 | INR | 75 | 78.5 | 74 | 78 | 78 | +1.9 (+2.50%) | 38,658 |
| 16 Sep 2005 | INR | 79.9 | 80 | 72 | 76.1 | 76.1 | -1.15 (-1.49%) | 66,110 |
| 15 Sep 2005 | INR | 78 | 79.9 | 71.05 | 77.25 | 77.25 | +2.4 (+3.21%) | 75,141 |
| 14 Sep 2005 | INR | 79 | 80 | 70.5 | 74.85 | 74.85 | -0.4 (-0.53%) | 99,720 |
| 13 Sep 2005 | INR | 73 | 75.25 | 72.5 | 75.25 | 75.25 | +6.8 (+9.93%) | 86,416 |
| 12 Sep 2005 | INR | 67.95 | 68.45 | 64.25 | 68.45 | 68.45 | +6.45 (+10.40%) | 51,415 |
| 9 Sep 2005 | INR | 66 | 68 | 61.1 | 62 | 62 | -6 (-8.82%) | 43,008 |
| 8 Sep 2005 | INR | 67 | 70 | 66 | 68 | 68 | +1.2 (+1.80%) | 52,698 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 66.8 | 66.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 68.5 | 69.5 | 65.05 | 66.8 | 66.8 | +0.2 (+0.30%) | 40,198 |
| 5 Sep 2005 | INR | 69 | 71 | 65.5 | 66.6 | 66.6 | -1.4 (-2.06%) | 43,281 |
| 2 Sep 2005 | INR | 73.5 | 73.5 | 65.2 | 68 | 68 | -4.1 (-5.69%) | 47,043 |
| 1 Sep 2005 | INR | 75.05 | 79.75 | 70 | 72.1 | 72.1 | -3.4 (-4.50%) | 87,527 |
| 31 Aug 2005 | INR | 70.25 | 77 | 70 | 75.5 | 75.5 | +2.95 (+4.07%) | 144,635 |
| 30 Aug 2005 | INR | 74 | 77 | 69.75 | 72.55 | 72.55 | -0.5 (-0.68%) | 122,471 |
| 29 Aug 2005 | INR | 73.05 | 73.05 | 59.85 | 73.05 | 73.05 | +6.6 (+9.93%) | 220,496 |
| 26 Aug 2005 | INR | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | +6 (+9.93%) | 56,577 |
