| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 61 | 61 | 50.15 | 52.8 | 52.8 | -1.05 (-1.95%) | 38,000 |
| 5 Oct 2005 | INR | 58 | 58 | 53.35 | 53.85 | 53.85 | -3.65 (-6.35%) | 26,700 |
| 4 Oct 2005 | INR | 58 | 59.35 | 54 | 57.5 | 57.5 | +3.75 (+6.98%) | 67,200 |
| 3 Oct 2005 | INR | 52.3 | 54.4 | 52.3 | 53.75 | 53.75 | +1.4 (+2.67%) | 3,400 |
| 30 Sep 2005 | INR | 57.4 | 57.4 | 49.5 | 52.35 | 52.35 | -3.95 (-7.02%) | 19,300 |
| 29 Sep 2005 | INR | 57.15 | 58.65 | 56 | 56.3 | 56.3 | -0.45 (-0.79%) | 4,800 |
| 28 Sep 2005 | INR | 57.4 | 58.3 | 56.1 | 56.75 | 56.75 | -1.9 (-3.24%) | 4,200 |
| 27 Sep 2005 | INR | 58.05 | 60.5 | 57.8 | 58.65 | 58.65 | +0.95 (+1.65%) | 9,100 |
| 26 Sep 2005 | INR | 56.25 | 61 | 56.1 | 57.7 | 57.7 | +2.15 (+3.87%) | 15,700 |
| 23 Sep 2005 | INR | 52 | 57.7 | 51.5 | 55.55 | 55.55 | +3.55 (+6.83%) | 16,200 |
| 22 Sep 2005 | INR | 59 | 59 | 51 | 52 | 52 | -6.5 (-11.11%) | 16,200 |
| 21 Sep 2005 | INR | 62 | 62 | 57 | 58.5 | 58.5 | -2.65 (-4.33%) | 12,836 |
| 20 Sep 2005 | INR | 62.05 | 62.5 | 60.8 | 61.15 | 61.15 | -2.15 (-3.40%) | 14,000 |
| 19 Sep 2005 | INR | 61.1 | 65.95 | 61.1 | 63.3 | 63.3 | -1.05 (-1.63%) | 10,000 |
| 16 Sep 2005 | INR | 67.9 | 67.9 | 63.35 | 64.35 | 64.35 | -1.8 (-2.72%) | 10,300 |
| 15 Sep 2005 | INR | 62.5 | 67.85 | 62.5 | 66.15 | 66.15 | +3.4 (+5.42%) | 54,900 |
| 14 Sep 2005 | INR | 60.5 | 67 | 60.5 | 62.75 | 62.75 | +1.1 (+1.78%) | 31,900 |
| 13 Sep 2005 | INR | 62.35 | 64 | 61.35 | 61.65 | 61.65 | -1.05 (-1.67%) | 14,000 |
| 12 Sep 2005 | INR | 66.9 | 66.9 | 62 | 62.7 | 62.7 | +1.4 (+2.28%) | 6,300 |
| 9 Sep 2005 | INR | 63 | 63 | 60 | 61.3 | 61.3 | -0.3 (-0.49%) | 9,900 |
| 8 Sep 2005 | INR | 64 | 64 | 60.9 | 61.6 | 61.6 | -0.95 (-1.52%) | 8,800 |
| 6 Sep 2005 | INR | 64.4 | 65.7 | 61.25 | 62.55 | 62.55 | -1.45 (-2.27%) | 14,700 |
| 5 Sep 2005 | INR | 64.8 | 66.6 | 63.75 | 64 | 64 | -0.25 (-0.39%) | 18,400 |
| 2 Sep 2005 | INR | 67.5 | 68.2 | 64 | 64.25 | 64.25 | -3.15 (-4.67%) | 60,000 |
| 1 Sep 2005 | INR | 70 | 74.75 | 66.2 | 67.4 | 67.4 | 0.0 (0.0%) | 417,300 |
| 31 Aug 2005 | INR | 57 | 67.4 | 56.6 | 67.4 | 67.4 | +11.25 (+20.04%) | 342,500 |
| 30 Aug 2005 | INR | 58.8 | 58.8 | 55.15 | 56.15 | 56.15 | -0.6 (-1.06%) | 11,700 |
| 29 Aug 2005 | INR | 54.4 | 57.8 | 54 | 56.75 | 56.75 | +1.75 (+3.18%) | 6,000 |
| 26 Aug 2005 | INR | 55.15 | 57.45 | 54.15 | 55 | 55 | +0.75 (+1.38%) | 5,000 |
| 25 Aug 2005 | INR | 54.55 | 55.2 | 54.15 | 54.25 | 54.25 | -0.3 (-0.55%) | 3,100 |
