| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 58.8 | 59.55 | 55.15 | 56.8 | 56.8 | -1.75 (-2.99%) | 1,327,893 |
| 20 Oct 2005 | INR | 61.2 | 61.2 | 57.55 | 58.55 | 58.55 | -0.45 (-0.76%) | 1,313,151 |
| 19 Oct 2005 | INR | 60 | 60.6 | 58.8 | 59 | 59 | -1.75 (-2.88%) | 609,733 |
| 18 Oct 2005 | INR | 60 | 62.4 | 59.8 | 60.75 | 60.75 | +1.5 (+2.53%) | 1,538,676 |
| 17 Oct 2005 | INR | 71.9 | 71.9 | 58.85 | 59.25 | 59.25 | -0.7 (-1.17%) | 736,320 |
| 14 Oct 2005 | INR | 60.7 | 61.45 | 59.6 | 59.95 | 59.95 | -0.4 (-0.66%) | 711,899 |
| 13 Oct 2005 | INR | 60.9 | 62.15 | 60 | 60.35 | 60.35 | +0.05 (+0.08%) | 668,314 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 60.3 | 60.3 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 61.25 | 61.6 | 59.45 | 60.3 | 60.3 | -1 (-1.63%) | 442,630 |
| 10 Oct 2005 | INR | 62 | 62.15 | 61 | 61.3 | 61.3 | -0.15 (-0.24%) | 708,502 |
| 7 Oct 2005 | INR | 61 | 62.75 | 60.4 | 61.45 | 61.45 | -0.25 (-0.41%) | 799,515 |
| 6 Oct 2005 | INR | 60 | 62.9 | 58.6 | 61.7 | 61.7 | +0.35 (+0.57%) | 1,644,332 |
| 5 Oct 2005 | INR | 61.95 | 61.95 | 60.7 | 61.35 | 61.35 | 0.0 (0.0%) | 1,074,481 |
| 4 Oct 2005 | INR | 60.3 | 62.6 | 60.3 | 61.35 | 61.35 | +1.45 (+2.42%) | 1,106,534 |
| 3 Oct 2005 | INR | 59.95 | 60.75 | 59.7 | 59.9 | 59.9 | +0.6 (+1.01%) | 790,066 |
| 30 Sep 2005 | INR | 59.6 | 60.7 | 58.25 | 59.3 | 59.3 | -0.2 (-0.34%) | 921,672 |
| 29 Sep 2005 | INR | 60.2 | 62.2 | 59.1 | 59.5 | 59.5 | -0.15 (-0.25%) | 2,069,274 |
| 28 Sep 2005 | INR | 60 | 61.35 | 59.45 | 59.65 | 59.65 | -0.8 (-1.32%) | 1,054,639 |
| 27 Sep 2005 | INR | 59.6 | 62.4 | 58.5 | 60.45 | 60.45 | +1.2 (+2.03%) | 3,620,300 |
| 26 Sep 2005 | INR | 59.4 | 61.15 | 58.4 | 59.25 | 59.25 | +0.5 (+0.85%) | 2,945,680 |
| 23 Sep 2005 | INR | 53.7 | 61.65 | 53.05 | 58.75 | 58.75 | +4.3 (+7.90%) | 3,708,108 |
| 22 Sep 2005 | INR | 55.35 | 56.4 | 54.1 | 54.45 | 54.45 | -1.65 (-2.94%) | 1,150,534 |
| 21 Sep 2005 | INR | 56.95 | 56.95 | 53.1 | 56.1 | 56.1 | -0.25 (-0.44%) | 780,438 |
| 20 Sep 2005 | INR | 56.35 | 57.4 | 55.7 | 56.35 | 56.35 | -0.25 (-0.44%) | 807,459 |
| 19 Sep 2005 | INR | 57.1 | 57.1 | 56.15 | 56.6 | 56.6 | -0.4 (-0.70%) | 510,147 |
| 16 Sep 2005 | INR | 57.5 | 57.7 | 56.65 | 57 | 57 | -0.1 (-0.18%) | 468,918 |
| 15 Sep 2005 | INR | 57 | 57.5 | 56.6 | 57.1 | 57.1 | +0.35 (+0.62%) | 476,717 |
| 14 Sep 2005 | INR | 58.4 | 58.5 | 56 | 56.75 | 56.75 | -1.2 (-2.07%) | 1,090,322 |
| 13 Sep 2005 | INR | 56.9 | 59 | 56.9 | 57.95 | 57.95 | +2.15 (+3.85%) | 2,033,397 |
| 12 Sep 2005 | INR | 55 | 56.45 | 54.5 | 55.8 | 55.8 | +1.1 (+2.01%) | 829,568 |
