| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | INR | 61.74 | 61.74 | 58.15 | 59.49 | 59.49 | -0.53 (-0.88%) | 214,488 |
| 14 Oct 2005 | INR | 61.12 | 61.12 | 59.35 | 60.02 | 60.02 | -0.72 (-1.19%) | 209,981 |
| 13 Oct 2005 | INR | 71.8 | 71.8 | 60.31 | 60.74 | 60.74 | -1.29 (-2.08%) | 150,721 |
| 11 Oct 2005 | INR | 64.14 | 64.14 | 61.27 | 62.03 | 62.03 | -1.49 (-2.35%) | 194,742 |
| 10 Oct 2005 | INR | 65.29 | 65.29 | 62.99 | 63.52 | 63.52 | -1 (-1.55%) | 397,579 |
| 7 Oct 2005 | INR | 65.96 | 65.96 | 62.32 | 64.52 | 64.52 | 0.0 (0.0%) | 475,074 |
| 6 Oct 2005 | INR | 64.33 | 66.24 | 62.32 | 64.52 | 64.52 | -0.24 (-0.37%) | 317,311 |
| 5 Oct 2005 | INR | 65.48 | 65.53 | 64.23 | 64.76 | 64.76 | -0.24 (-0.37%) | 431,149 |
| 4 Oct 2005 | INR | 64.33 | 65.76 | 64.33 | 65 | 65 | +0.91 (+1.42%) | 755,223 |
| 3 Oct 2005 | INR | 63.75 | 65.48 | 63.37 | 64.09 | 64.09 | +0.91 (+1.44%) | 958,601 |
| 30 Sep 2005 | INR | 63.66 | 63.9 | 62.27 | 63.18 | 63.18 | -0.38 (-0.60%) | 330,707 |
| 29 Sep 2005 | INR | 66.53 | 66.72 | 63.28 | 63.56 | 63.56 | -2.16 (-3.29%) | 688,915 |
| 28 Sep 2005 | INR | 76.58 | 76.58 | 64.42 | 65.72 | 65.72 | +0.72 (+1.11%) | 358,804 |
| 27 Sep 2005 | INR | 66.91 | 67.2 | 64.33 | 65 | 65 | -1.15 (-1.74%) | 611,790 |
| 26 Sep 2005 | INR | 63.61 | 66.96 | 63.52 | 66.15 | 66.15 | +3.5 (+5.59%) | 626,405 |
| 23 Sep 2005 | INR | 71.8 | 71.8 | 60.64 | 62.65 | 62.65 | +1.86 (+3.06%) | 528,633 |
| 22 Sep 2005 | INR | 67.87 | 67.87 | 58.92 | 60.79 | 60.79 | -7.08 (-10.43%) | 410,559 |
| 21 Sep 2005 | INR | 71.51 | 71.6 | 61.74 | 67.87 | 67.87 | -2.87 (-4.06%) | 727,947 |
| 20 Sep 2005 | INR | 73.66 | 76.58 | 70.46 | 70.74 | 70.74 | -1.87 (-2.58%) | 567,137 |
| 19 Sep 2005 | INR | 73.23 | 73.9 | 71.84 | 72.61 | 72.61 | +0.77 (+1.07%) | 1,217,645 |
| 16 Sep 2005 | INR | 72.71 | 73.47 | 71.22 | 71.84 | 71.84 | -0.1 (-0.14%) | 1,228,307 |
| 15 Sep 2005 | INR | 72.08 | 72.75 | 71.32 | 71.94 | 71.94 | +0.62 (+0.87%) | 916,983 |
| 14 Sep 2005 | INR | 72.75 | 74.48 | 70.5 | 71.32 | 71.32 | -1.86 (-2.54%) | 2,132,677 |
| 13 Sep 2005 | INR | 74 | 74.81 | 72.27 | 73.18 | 73.18 | -0.48 (-0.65%) | 2,039,873 |
| 12 Sep 2005 | INR | 73.38 | 75.77 | 72.75 | 73.66 | 73.66 | +1 (+1.38%) | 3,360,369 |
| 9 Sep 2005 | INR | 72.75 | 76.29 | 70.26 | 72.66 | 72.66 | -0.05 (-0.07%) | 2,954,392 |
| 8 Sep 2005 | INR | 68.64 | 73.52 | 68.06 | 72.71 | 72.71 | +4.6 (+6.75%) | 2,074,856 |
| 6 Sep 2005 | INR | 68.83 | 69.26 | 67.78 | 68.11 | 68.11 | +0.24 (+0.35%) | 1,489,580 |
| 5 Sep 2005 | INR | 65.96 | 69.4 | 65.57 | 67.87 | 67.87 | +2.44 (+3.73%) | 1,893,382 |
| 2 Sep 2005 | INR | 63.18 | 67.78 | 63.18 | 65.43 | 65.43 | +2.73 (+4.35%) | 3,236,602 |
