| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | INR | 0 | 0 | 0 | 78.1 | 78.1 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 79 | 79.95 | 77 | 78.1 | 78.1 | -1.95 (-2.44%) | 7,754 |
| 10 Oct 2005 | INR | 82.6 | 84.2 | 80 | 80.05 | 80.05 | -2.45 (-2.97%) | 8,625 |
| 7 Oct 2005 | INR | 86.1 | 86.1 | 82 | 82.5 | 82.5 | -2.4 (-2.83%) | 12,727 |
| 6 Oct 2005 | INR | 84 | 84.9 | 82.5 | 84.9 | 84.9 | +0.8 (+0.95%) | 6,680 |
| 5 Oct 2005 | INR | 90.75 | 90.75 | 82.5 | 84.1 | 84.1 | -3.9 (-4.43%) | 7,451 |
| 4 Oct 2005 | INR | 85 | 89.5 | 84.8 | 88 | 88 | +5 (+6.02%) | 27,096 |
| 3 Oct 2005 | INR | 78 | 84.6 | 78 | 83 | 83 | +3.55 (+4.47%) | 5,244 |
| 30 Sep 2005 | INR | 80.1 | 81.25 | 79.1 | 79.45 | 79.45 | -4 (-4.79%) | 3,765 |
| 29 Sep 2005 | INR | 86 | 86 | 83.05 | 83.45 | 83.45 | -1.65 (-1.94%) | 5,994 |
| 28 Sep 2005 | INR | 85.65 | 86.35 | 85.1 | 85.1 | 85.1 | -1.85 (-2.13%) | 3,988 |
| 27 Sep 2005 | INR | 91.4 | 92 | 85 | 86.95 | 86.95 | -2.05 (-2.30%) | 12,706 |
| 26 Sep 2005 | INR | 78.2 | 93.95 | 78.2 | 89 | 89 | +9.55 (+12.02%) | 105,936 |
| 23 Sep 2005 | INR | 83.95 | 83.95 | 72.2 | 79.45 | 79.45 | +0.1 (+0.13%) | 10,062 |
| 22 Sep 2005 | INR | 85 | 85 | 76.1 | 79.35 | 79.35 | -5.65 (-6.65%) | 8,784 |
| 21 Sep 2005 | INR | 89 | 89 | 82 | 85 | 85 | -3.2 (-3.63%) | 11,853 |
| 20 Sep 2005 | INR | 86.5 | 91 | 86.5 | 88.2 | 88.2 | -4.05 (-4.39%) | 10,470 |
| 19 Sep 2005 | INR | 89.1 | 94 | 89.1 | 92.25 | 92.25 | +1.9 (+2.10%) | 14,820 |
| 16 Sep 2005 | INR | 90 | 92.05 | 89.1 | 90.35 | 90.35 | +1.35 (+1.52%) | 17,750 |
| 15 Sep 2005 | INR | 91 | 91.05 | 88.4 | 89 | 89 | -1.3 (-1.44%) | 7,619 |
| 14 Sep 2005 | INR | 93.35 | 94.25 | 87.5 | 90.3 | 90.3 | -1.35 (-1.47%) | 17,653 |
| 13 Sep 2005 | INR | 86.1 | 92.95 | 85.55 | 91.65 | 91.65 | +5.1 (+5.89%) | 18,155 |
| 12 Sep 2005 | INR | 86.05 | 87.95 | 86.05 | 86.55 | 86.55 | +0.2 (+0.23%) | 7,130 |
| 9 Sep 2005 | INR | 86.3 | 87.8 | 86 | 86.35 | 86.35 | -0.45 (-0.52%) | 3,882 |
| 8 Sep 2005 | INR | 88 | 89 | 85.5 | 86.8 | 86.8 | -1.2 (-1.36%) | 6,438 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 88 | 88 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 85.5 | 88 | 84.1 | 88 | 88 | +0.05 (+0.06%) | 4,480 |
| 5 Sep 2005 | INR | 89.9 | 89.9 | 86.75 | 87.95 | 87.95 | +0.45 (+0.51%) | 8,835 |
| 2 Sep 2005 | INR | 90 | 91.5 | 87.5 | 87.5 | 87.5 | -2.2 (-2.45%) | 15,710 |
| 1 Sep 2005 | INR | 91.95 | 96.8 | 87.15 | 89.7 | 89.7 | +0.8 (+0.90%) | 50,547 |
