| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 63.75 | 67.4 | 62.75 | 65.1 | 65.1 | +2.2 (+3.50%) | 526,074 |
| 14 Oct 2005 | INR | 63.4 | 64.5 | 62.8 | 62.9 | 62.9 | -1.3 (-2.02%) | 67,115 |
| 13 Oct 2005 | INR | 64.5 | 65.7 | 63 | 64.2 | 64.2 | +0.5 (+0.78%) | 52,062 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 63.7 | 63.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 65.9 | 65.9 | 62.8 | 63.7 | 63.7 | -0.1 (-0.16%) | 30,242 |
| 10 Oct 2005 | INR | 63.05 | 64.65 | 62.15 | 63.8 | 63.8 | +1.05 (+1.67%) | 75,353 |
| 7 Oct 2005 | INR | 64 | 65.3 | 62.5 | 62.75 | 62.75 | -0.8 (-1.26%) | 83,146 |
| 6 Oct 2005 | INR | 63 | 63.9 | 62.5 | 63.55 | 63.55 | -0.7 (-1.09%) | 85,956 |
| 5 Oct 2005 | INR | 65.5 | 65.9 | 63.6 | 64.25 | 64.25 | -1.4 (-2.13%) | 81,361 |
| 4 Oct 2005 | INR | 63.85 | 66.4 | 62.5 | 65.65 | 65.65 | +1.75 (+2.74%) | 574,001 |
| 3 Oct 2005 | INR | 60.45 | 64.6 | 60.45 | 63.9 | 63.9 | +2.55 (+4.16%) | 109,468 |
| 30 Sep 2005 | INR | 62.35 | 64.8 | 58.8 | 61.35 | 61.35 | +0.2 (+0.33%) | 211,326 |
| 29 Sep 2005 | INR | 66.45 | 66.45 | 60.5 | 61.15 | 61.15 | -4.95 (-7.49%) | 218,859 |
| 28 Sep 2005 | INR | 66 | 66.9 | 65.4 | 66.1 | 66.1 | +0.25 (+0.38%) | 203,918 |
| 27 Sep 2005 | INR | 66.45 | 67 | 65.15 | 65.85 | 65.85 | +0.15 (+0.23%) | 559,852 |
| 26 Sep 2005 | INR | 67.65 | 69.4 | 65 | 65.7 | 65.7 | -0.5 (-0.76%) | 1,256,223 |
| 23 Sep 2005 | INR | 62.5 | 67.25 | 61 | 66.2 | 66.2 | +4.95 (+8.08%) | 938,422 |
| 22 Sep 2005 | INR | 70 | 71 | 60 | 61.25 | 61.25 | -9.2 (-13.06%) | 377,415 |
| 21 Sep 2005 | INR | 74.25 | 75.9 | 64 | 70.45 | 70.45 | -3.6 (-4.86%) | 898,879 |
| 20 Sep 2005 | INR | 75.95 | 80.95 | 73.25 | 74.05 | 74.05 | -1.4 (-1.86%) | 4,397,528 |
| 19 Sep 2005 | INR | 74.05 | 76.9 | 73.65 | 75.45 | 75.45 | +2 (+2.72%) | 970,164 |
| 16 Sep 2005 | INR | 72.9 | 75.9 | 71.5 | 73.45 | 73.45 | +1.35 (+1.87%) | 690,871 |
| 15 Sep 2005 | INR | 72.5 | 73.25 | 71.7 | 72.1 | 72.1 | -0.15 (-0.21%) | 189,023 |
| 14 Sep 2005 | INR | 70 | 73.9 | 69.9 | 72.25 | 72.25 | +2.6 (+3.73%) | 1,107,862 |
| 13 Sep 2005 | INR | 70.5 | 71.1 | 69.35 | 69.65 | 69.65 | -0.25 (-0.36%) | 625,303 |
| 12 Sep 2005 | INR | 71 | 73.9 | 69.5 | 69.9 | 69.9 | -0.55 (-0.78%) | 852,564 |
| 9 Sep 2005 | INR | 72.5 | 73.7 | 68 | 70.45 | 70.45 | -1.35 (-1.88%) | 5,302,343 |
| 8 Sep 2005 | INR | 72 | 75.45 | 71 | 71.8 | 71.8 | +0.2 (+0.28%) | 260,443 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 71.6 | 71.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 73.5 | 73.65 | 71 | 71.6 | 71.6 | -1.25 (-1.72%) | 99,525 |
