| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 54.45 | 54.5 | 53.5 | 54 | 54 | +0.9 (+1.69%) | 49,996 |
| 3 Oct 2005 | INR | 53 | 53.75 | 52.8 | 53.1 | 53.1 | -0.25 (-0.47%) | 49,821 |
| 30 Sep 2005 | INR | 54.95 | 55 | 52 | 53.35 | 53.35 | -1.6 (-2.91%) | 67,007 |
| 29 Sep 2005 | INR | 54.7 | 55.5 | 53.5 | 54.95 | 54.95 | +0.9 (+1.67%) | 78,886 |
| 28 Sep 2005 | INR | 54.4 | 54.75 | 53.5 | 54.05 | 54.05 | -0.25 (-0.46%) | 34,963 |
| 27 Sep 2005 | INR | 54 | 54.8 | 53.2 | 54.3 | 54.3 | +0.3 (+0.56%) | 33,820 |
| 26 Sep 2005 | INR | 53.8 | 54.2 | 52.65 | 54 | 54 | +1 (+1.89%) | 55,707 |
| 23 Sep 2005 | INR | 52.9 | 53.2 | 50.5 | 53 | 53 | +1.95 (+3.82%) | 58,019 |
| 22 Sep 2005 | INR | 53.8 | 54.4 | 51 | 51.05 | 51.05 | -3.45 (-6.33%) | 96,674 |
| 21 Sep 2005 | INR | 57 | 57 | 52.2 | 54.5 | 54.5 | -1.05 (-1.89%) | 96,444 |
| 20 Sep 2005 | INR | 56.5 | 56.7 | 55.25 | 55.55 | 55.55 | -0.75 (-1.33%) | 78,942 |
| 19 Sep 2005 | INR | 56.5 | 57 | 56 | 56.3 | 56.3 | -0.25 (-0.44%) | 96,153 |
| 16 Sep 2005 | INR | 57.65 | 57.9 | 56.3 | 56.55 | 56.55 | -0.1 (-0.18%) | 85,407 |
| 15 Sep 2005 | INR | 57.1 | 57.9 | 56.25 | 56.65 | 56.65 | 0.0 (0.0%) | 88,616 |
| 14 Sep 2005 | INR | 56.95 | 58.75 | 56 | 56.65 | 56.65 | -1.25 (-2.16%) | 103,123 |
| 13 Sep 2005 | INR | 56.1 | 58.2 | 56.05 | 57.9 | 57.9 | +1.55 (+2.75%) | 117,641 |
| 12 Sep 2005 | INR | 57 | 57 | 55.1 | 56.35 | 56.35 | +0.5 (+0.90%) | 92,727 |
| 9 Sep 2005 | INR | 56.6 | 57 | 55.5 | 55.85 | 55.85 | -0.95 (-1.67%) | 43,350 |
| 8 Sep 2005 | INR | 57.8 | 58.2 | 56.5 | 56.8 | 56.8 | -0.45 (-0.79%) | 72,205 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 57.25 | 57.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 58.6 | 59 | 57.1 | 57.25 | 57.25 | -1.2 (-2.05%) | 95,323 |
| 5 Sep 2005 | INR | 58.6 | 59.45 | 57.2 | 58.45 | 58.45 | +1.35 (+2.36%) | 244,377 |
| 2 Sep 2005 | INR | 59.5 | 59.55 | 56 | 57.1 | 57.1 | -1 (-1.72%) | 361,563 |
| 1 Sep 2005 | INR | 58.8 | 59.9 | 57.5 | 58.1 | 58.1 | +0.05 (+0.09%) | 160,300 |
| 31 Aug 2005 | INR | 57 | 59 | 56.3 | 58.05 | 58.05 | +1 (+1.75%) | 236,212 |
| 30 Aug 2005 | INR | 56.45 | 57.5 | 56 | 57.05 | 57.05 | +1.7 (+3.07%) | 157,615 |
| 29 Aug 2005 | INR | 57.6 | 57.6 | 52 | 55.35 | 55.35 | -1.3 (-2.29%) | 119,535 |
| 26 Aug 2005 | INR | 55.6 | 57 | 55.5 | 56.65 | 56.65 | +0.7 (+1.25%) | 138,345 |
| 25 Aug 2005 | INR | 57.4 | 57.4 | 55.1 | 55.95 | 55.95 | -0.85 (-1.50%) | 91,110 |
| 24 Aug 2005 | INR | 56 | 57.5 | 54.3 | 56.8 | 56.8 | +1.25 (+2.25%) | 202,070 |
