| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 69.11 | 70.11 | 68.53 | 69.88 | 69.88 | +0.6 (+0.87%) | 1,135,270 |
| 26 Sep 2005 | INR | 68.03 | 69.61 | 68.03 | 69.28 | 69.28 | +1.26 (+1.85%) | 783,716 |
| 23 Sep 2005 | INR | 67.33 | 69.33 | 66.78 | 68.02 | 68.02 | +0.59 (+0.87%) | 919,710 |
| 22 Sep 2005 | INR | 69.11 | 69.33 | 66.69 | 67.43 | 67.43 | -2.15 (-3.09%) | 1,252,036 |
| 21 Sep 2005 | INR | 71.56 | 71.76 | 67.8 | 69.58 | 69.58 | -1.85 (-2.59%) | 1,655,960 |
| 20 Sep 2005 | INR | 71.11 | 71.89 | 66.04 | 71.43 | 71.43 | -0.59 (-0.82%) | 4,229,876 |
| 19 Sep 2005 | INR | 69.11 | 72.24 | 69.11 | 72.02 | 72.02 | +2.85 (+4.12%) | 5,954,408 |
| 16 Sep 2005 | INR | 67.78 | 69.78 | 67.78 | 69.17 | 69.17 | +1.54 (+2.28%) | 5,105,928 |
| 15 Sep 2005 | INR | 67.33 | 67.78 | 66.89 | 67.63 | 67.63 | +0.31 (+0.46%) | 1,013,369 |
| 14 Sep 2005 | INR | 68 | 68.23 | 66.68 | 67.32 | 67.32 | -0.65 (-0.96%) | 1,376,438 |
| 13 Sep 2005 | INR | 67.33 | 68.67 | 67.33 | 67.97 | 67.97 | +0.77 (+1.15%) | 2,230,764 |
| 12 Sep 2005 | INR | 66.67 | 67.53 | 66.67 | 67.2 | 67.2 | +0.71 (+1.07%) | 2,020,078 |
| 9 Sep 2005 | INR | 67.11 | 67.58 | 65.97 | 66.49 | 66.49 | -0.38 (-0.57%) | 3,556,851 |
| 8 Sep 2005 | INR | 67.11 | 67.97 | 66.37 | 66.87 | 66.87 | -0.01 (-0.01%) | 3,649,934 |
| 6 Sep 2005 | INR | 66.66 | 68.38 | 66.22 | 66.88 | 66.88 | +1.28 (+1.95%) | 12,343,218 |
| 5 Sep 2005 | INR | 65.94 | 67.33 | 65.34 | 65.6 | 65.6 | +0.01 (+0.02%) | 1,169,996 |
| 2 Sep 2005 | INR | 65.29 | 65.94 | 63.79 | 65.59 | 65.59 | -0.33 (-0.50%) | 3,244,313 |
| 1 Sep 2005 | INR | 65.07 | 66.66 | 65.07 | 65.92 | 65.92 | +0.95 (+1.46%) | 1,795,280 |
| 31 Aug 2005 | INR | 65.11 | 65.33 | 64.44 | 64.97 | 64.97 | -0.15 (-0.23%) | 944,335 |
| 30 Aug 2005 | INR | 64.67 | 65.54 | 64.67 | 65.12 | 65.12 | +0.52 (+0.80%) | 1,094,549 |
| 29 Aug 2005 | INR | 65.78 | 65.78 | 64.22 | 64.6 | 64.6 | -0.97 (-1.48%) | 2,513,607 |
| 26 Aug 2005 | INR | 64.44 | 65.98 | 64.01 | 65.57 | 65.57 | +1.25 (+1.94%) | 1,227,353 |
| 25 Aug 2005 | INR | 64.89 | 65.17 | 63.92 | 64.32 | 64.32 | -0.48 (-0.74%) | 2,149,552 |
| 24 Aug 2005 | INR | 65.33 | 65.89 | 64.06 | 64.8 | 64.8 | -0.5 (-0.77%) | 1,019,417 |
| 23 Aug 2005 | INR | 65.78 | 66.33 | 65.02 | 65.3 | 65.3 | -0.18 (-0.27%) | 1,467,653 |
| 22 Aug 2005 | INR | 66.42 | 66.63 | 64.94 | 65.48 | 65.48 | -0.71 (-1.07%) | 1,370,611 |
| 19 Aug 2005 | INR | 66.67 | 67.33 | 65.9 | 66.19 | 66.19 | -0.33 (-0.50%) | 768,389 |
| 18 Aug 2005 | INR | 66.89 | 67.56 | 66.22 | 66.52 | 66.52 | -0.11 (-0.17%) | 1,811,696 |
| 17 Aug 2005 | INR | 66.89 | 67.76 | 66.22 | 66.63 | 66.63 | -0.3 (-0.45%) | 4,756,026 |
| 16 Aug 2005 | INR | 66.44 | 67.87 | 66.44 | 66.93 | 66.93 | +0.45 (+0.68%) | 1,395,923 |
