| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 44 | 44.75 | 41 | 41 | 41 | -2 (-4.65%) | 2,469 |
| 3 Oct 2005 | INR | 45.5 | 45.5 | 40.5 | 43 | 43 | +0.55 (+1.30%) | 3,077 |
| 30 Sep 2005 | INR | 44 | 44.65 | 42.45 | 42.45 | 42.45 | -4.7 (-9.97%) | 2,076 |
| 29 Sep 2005 | INR | 52.15 | 52.3 | 47.15 | 47.15 | 47.15 | -5.2 (-9.93%) | 3,638 |
| 28 Sep 2005 | INR | 51.05 | 56.6 | 50 | 52.35 | 52.35 | -0.8 (-1.51%) | 5,433 |
| 27 Sep 2005 | INR | 52 | 55 | 52 | 53.15 | 53.15 | 0.0 (0.0%) | 2,902 |
| 26 Sep 2005 | INR | 52.5 | 56.05 | 52.5 | 53.15 | 53.15 | +2.15 (+4.22%) | 3,046 |
| 23 Sep 2005 | INR | 61.75 | 61.75 | 50.9 | 51 | 51 | -5.55 (-9.81%) | 2,471 |
| 22 Sep 2005 | INR | 58 | 58 | 56.55 | 56.55 | 56.55 | -6.4 (-10.17%) | 1,799 |
| 21 Sep 2005 | INR | 67 | 67 | 61.55 | 62.95 | 62.95 | -5.05 (-7.43%) | 2,386 |
| 20 Sep 2005 | INR | 69 | 69.5 | 66.5 | 68 | 68 | +1.25 (+1.87%) | 2,280 |
| 19 Sep 2005 | INR | 69.5 | 71.85 | 66.75 | 66.75 | 66.75 | -2.25 (-3.26%) | 5,271 |
| 16 Sep 2005 | INR | 74.85 | 74.85 | 65.15 | 69 | 69 | +0.2 (+0.29%) | 3,226 |
| 15 Sep 2005 | INR | 66.2 | 68.8 | 62.15 | 68.8 | 68.8 | +7.8 (+12.79%) | 1,950 |
| 14 Sep 2005 | INR | 64 | 67.95 | 60 | 61 | 61 | -5.05 (-7.65%) | 1,968 |
| 13 Sep 2005 | INR | 64 | 67 | 64 | 66.05 | 66.05 | -0.55 (-0.83%) | 533 |
| 12 Sep 2005 | INR | 65.05 | 68.9 | 65.05 | 66.6 | 66.6 | -0.95 (-1.41%) | 790 |
| 9 Sep 2005 | INR | 67 | 70.05 | 64.9 | 67.55 | 67.55 | -1.55 (-2.24%) | 3,616 |
| 8 Sep 2005 | INR | 70.1 | 71.9 | 69 | 69.1 | 69.1 | +0.9 (+1.32%) | 1,250 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 68.2 | 68.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 78 | 78 | 68.2 | 68.2 | 68.2 | -5.8 (-7.84%) | 2,136 |
| 5 Sep 2005 | INR | 75 | 77.9 | 72.25 | 74 | 74 | +1.5 (+2.07%) | 4,350 |
| 2 Sep 2005 | INR | 68 | 72.7 | 67 | 72.5 | 72.5 | +6.4 (+9.68%) | 17,182 |
| 1 Sep 2005 | INR | 69.9 | 71 | 65 | 66.1 | 66.1 | -3.4 (-4.89%) | 2,968 |
| 31 Aug 2005 | INR | 65.95 | 70.95 | 65.95 | 69.5 | 69.5 | +4.5 (+6.92%) | 4,100 |
| 30 Aug 2005 | INR | 68 | 70 | 65 | 65 | 65 | -3.5 (-5.11%) | 2,760 |
| 29 Aug 2005 | INR | 70.95 | 70.95 | 68.5 | 68.5 | 68.5 | -1.45 (-2.07%) | 2,460 |
| 26 Aug 2005 | INR | 72 | 72.25 | 68 | 69.95 | 69.95 | -0.55 (-0.78%) | 1,100 |
| 25 Aug 2005 | INR | 68.95 | 70.5 | 65 | 70.5 | 70.5 | +5.5 (+8.46%) | 2,993 |
| 24 Aug 2005 | INR | 64.95 | 65 | 61 | 65 | 65 | -2.95 (-4.34%) | 6,033 |
