| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | INR | 60.25 | 60.5 | 56 | 58 | 58 | -0.8 (-1.36%) | 4,525 |
| 4 Oct 2005 | INR | 58.8 | 58.8 | 56 | 58.8 | 58.8 | +2.65 (+4.72%) | 3,000 |
| 3 Oct 2005 | INR | 55.25 | 57.5 | 55.25 | 56.15 | 56.15 | -1.85 (-3.19%) | 8,350 |
| 30 Sep 2005 | INR | 60.5 | 64 | 58 | 58 | 58 | -3 (-4.92%) | 11,773 |
| 29 Sep 2005 | INR | 61.25 | 61.3 | 61 | 61 | 61 | -1 (-1.61%) | 3,219 |
| 28 Sep 2005 | INR | 63 | 64.65 | 61 | 62 | 62 | -2.05 (-3.20%) | 18,515 |
| 27 Sep 2005 | INR | 67.9 | 68 | 64 | 64.05 | 64.05 | -1.45 (-2.21%) | 3,200 |
| 26 Sep 2005 | INR | 68.75 | 68.75 | 65 | 65.5 | 65.5 | 0.0 (0.0%) | 6,175 |
| 23 Sep 2005 | INR | 62.5 | 67 | 62.5 | 65.5 | 65.5 | -0.2 (-0.30%) | 6,495 |
| 22 Sep 2005 | INR | 71 | 71 | 65.7 | 65.7 | 65.7 | -3.35 (-4.85%) | 4,285 |
| 21 Sep 2005 | INR | 76.15 | 76.15 | 69.05 | 69.05 | 69.05 | -3.2 (-4.43%) | 1,100 |
| 20 Sep 2005 | INR | 78 | 78 | 72.25 | 72.25 | 72.25 | -1.75 (-2.36%) | 8,579 |
| 19 Sep 2005 | INR | 77.55 | 77.55 | 74 | 74 | 74 | -1.1 (-1.46%) | 7,521 |
| 16 Sep 2005 | INR | 74.5 | 75.1 | 72.15 | 75.1 | 75.1 | +2.55 (+3.51%) | 10,450 |
| 15 Sep 2005 | INR | 72 | 72.55 | 68.25 | 72.55 | 72.55 | +3.45 (+4.99%) | 15,460 |
| 14 Sep 2005 | INR | 69 | 69.1 | 66 | 69.1 | 69.1 | +3.6 (+5.50%) | 7,715 |
| 13 Sep 2005 | INR | 68.9 | 68.9 | 65 | 65.5 | 65.5 | -1 (-1.50%) | 4,650 |
| 12 Sep 2005 | INR | 69.9 | 69.9 | 66.35 | 66.5 | 66.5 | -1.5 (-2.21%) | 3,545 |
| 9 Sep 2005 | INR | 70.9 | 70.9 | 65 | 68 | 68 | -2 (-2.86%) | 4,450 |
| 8 Sep 2005 | INR | 71.5 | 71.5 | 68 | 70 | 70 | +1.5 (+2.19%) | 6,154 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 68.5 | 68.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 72.2 | 72.2 | 65.5 | 68.5 | 68.5 | -0.35 (-0.51%) | 10,110 |
| 5 Sep 2005 | INR | 73.4 | 73.4 | 66.55 | 68.85 | 68.85 | -1.15 (-1.64%) | 3,150 |
| 2 Sep 2005 | INR | 71.5 | 71.8 | 68.5 | 70 | 70 | -1.9 (-2.64%) | 4,925 |
| 1 Sep 2005 | INR | 73.5 | 73.5 | 69.05 | 71.9 | 71.9 | +1.7 (+2.42%) | 6,845 |
| 31 Aug 2005 | INR | 76.25 | 76.25 | 70.2 | 70.2 | 70.2 | -3.7 (-5.01%) | 10,450 |
| 30 Aug 2005 | INR | 76.5 | 76.5 | 73 | 73.9 | 73.9 | +2.35 (+3.28%) | 5,320 |
| 29 Aug 2005 | INR | 75.25 | 75.25 | 71.55 | 71.55 | 71.55 | -0.45 (-0.63%) | 3,970 |
| 26 Aug 2005 | INR | 74.35 | 74.35 | 70 | 72 | 72 | +1 (+1.41%) | 5,075 |
| 25 Aug 2005 | INR | 71.25 | 71.4 | 69.45 | 71 | 71 | +3 (+4.41%) | 6,902 |
