| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | INR | 56 | 56 | 52.8 | 54 | 54 | -1.45 (-2.61%) | 2,835 |
| 5 Oct 2005 | INR | 54.6 | 57.3 | 53.15 | 55.45 | 55.45 | +0.85 (+1.56%) | 8,302 |
| 4 Oct 2005 | INR | 50.1 | 54.6 | 49.45 | 54.6 | 54.6 | +2.6 (+5%) | 5,719 |
| 3 Oct 2005 | INR | 51 | 53 | 49.3 | 52 | 52 | 0.0 (0.0%) | 8,425 |
| 30 Sep 2005 | INR | 51.5 | 52 | 51.5 | 52 | 52 | -2.2 (-4.06%) | 8,345 |
| 29 Sep 2005 | INR | 54.5 | 54.5 | 54.2 | 54.2 | 54.2 | -2.85 (-5.00%) | 16,115 |
| 28 Sep 2005 | INR | 62.95 | 62.95 | 57.05 | 57.05 | 57.05 | -3 (-5.00%) | 5,985 |
| 27 Sep 2005 | INR | 58 | 60.05 | 58 | 60.05 | 60.05 | +2.85 (+4.98%) | 12,200 |
| 26 Sep 2005 | INR | 57.05 | 58 | 57.05 | 57.2 | 57.2 | -2.85 (-4.75%) | 12,776 |
| 23 Sep 2005 | INR | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -3.15 (-4.98%) | 1,550 |
| 22 Sep 2005 | INR | 63.2 | 63.2 | 63.2 | 63.2 | 63.2 | -3.3 (-4.96%) | 1,195 |
| 21 Sep 2005 | INR | 70.9 | 70.9 | 66.5 | 66.5 | 66.5 | -3.45 (-4.93%) | 4,235 |
| 20 Sep 2005 | INR | 78.4 | 78.8 | 69 | 69.95 | 69.95 | -4.8 (-6.42%) | 62,430 |
| 19 Sep 2005 | INR | 72.4 | 74.75 | 72.3 | 74.75 | 74.75 | +6.75 (+9.93%) | 95,831 |
| 16 Sep 2005 | INR | 64 | 68 | 63.75 | 68 | 68 | +6.15 (+9.94%) | 24,792 |
| 15 Sep 2005 | INR | 56.95 | 62.35 | 56.95 | 61.85 | 61.85 | +4.75 (+8.32%) | 46,999 |
| 14 Sep 2005 | INR | 53.75 | 57.9 | 53.5 | 57.1 | 57.1 | -0.9 (-1.55%) | 19,072 |
| 13 Sep 2005 | INR | 52 | 58 | 51.5 | 58 | 58 | +2.3 (+4.13%) | 17,410 |
| 12 Sep 2005 | INR | 57 | 57 | 52.05 | 55.7 | 55.7 | -0.45 (-0.80%) | 9,080 |
| 9 Sep 2005 | INR | 60.9 | 60.9 | 56.15 | 56.15 | 56.15 | +0.5 (+0.90%) | 15,731 |
| 8 Sep 2005 | INR | 54 | 55.65 | 51.2 | 55.65 | 55.65 | +5.55 (+11.08%) | 20,219 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 50.1 | 50.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 54.9 | 54.9 | 48 | 50.1 | 50.1 | -3.25 (-6.09%) | 21,345 |
| 5 Sep 2005 | INR | 59 | 59 | 51.65 | 53.35 | 53.35 | -0.6 (-1.11%) | 12,774 |
| 2 Sep 2005 | INR | 58.2 | 63.2 | 51.8 | 53.95 | 53.95 | -3.55 (-6.17%) | 92,132 |
| 1 Sep 2005 | INR | 54.5 | 57.5 | 54 | 57.5 | 57.5 | +5.2 (+9.94%) | 39,024 |
| 31 Aug 2005 | INR | 48.25 | 52.3 | 48 | 52.3 | 52.3 | +4.75 (+9.99%) | 98,996 |
| 30 Aug 2005 | INR | 48.5 | 52 | 46.5 | 47.55 | 47.55 | +4.2 (+9.69%) | 139,584 |
| 29 Aug 2005 | INR | 39.95 | 43.35 | 36 | 43.35 | 43.35 | +7.2 (+19.92%) | 102,076 |
| 26 Aug 2005 | INR | 30.55 | 36.2 | 30.5 | 36.15 | 36.15 | +5.95 (+19.70%) | 88,296 |
