| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | INR | 54.25 | 56 | 52.5 | 53.2 | 26.6 | -0.1 (-0.19%) | 128,892 |
| 17 Oct 2005 | INR | 54 | 55.25 | 52.15 | 53.3 | 26.65 | -1.1 (-2.02%) | 134,383 |
| 14 Oct 2005 | INR | 57.25 | 58.25 | 54 | 54.4 | 27.2 | -3.35 (-5.80%) | 167,073 |
| 13 Oct 2005 | INR | 59.5 | 60.2 | 56.65 | 57.75 | 28.875 | -1.3 (-2.20%) | 93,276 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 59.05 | 29.525 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 60.1 | 62.3 | 58.15 | 59.05 | 29.525 | -0.4 (-0.67%) | 158,028 |
| 10 Oct 2005 | INR | 61 | 61.8 | 58.5 | 59.45 | 29.725 | -1.1 (-1.82%) | 171,402 |
| 7 Oct 2005 | INR | 61.5 | 63.25 | 60 | 60.55 | 30.275 | -0.3 (-0.49%) | 205,607 |
| 6 Oct 2005 | INR | 61.9 | 63.5 | 59 | 60.85 | 30.425 | -1.25 (-2.01%) | 194,670 |
| 5 Oct 2005 | INR | 64 | 64.4 | 61.65 | 62.1 | 31.05 | -1.3 (-2.05%) | 155,179 |
| 4 Oct 2005 | INR | 63.6 | 65.65 | 63 | 63.4 | 31.7 | +0.7 (+1.12%) | 191,027 |
| 3 Oct 2005 | INR | 59.95 | 63.35 | 59.95 | 62.7 | 31.35 | +4.2 (+7.18%) | 204,481 |
| 30 Sep 2005 | INR | 61.4 | 62 | 56.05 | 58.5 | 29.25 | -3.2 (-5.19%) | 256,446 |
| 29 Sep 2005 | INR | 65.45 | 65.45 | 61 | 61.7 | 30.85 | -3.15 (-4.86%) | 155,655 |
| 28 Sep 2005 | INR | 67.05 | 67.25 | 64.3 | 64.85 | 32.425 | -1.55 (-2.33%) | 138,271 |
| 27 Sep 2005 | INR | 66 | 68.7 | 64.5 | 66.4 | 33.2 | +1.05 (+1.61%) | 281,008 |
| 26 Sep 2005 | INR | 61.95 | 65.85 | 61.5 | 65.35 | 32.675 | +4.45 (+7.31%) | 286,171 |
| 23 Sep 2005 | INR | 64.4 | 65.75 | 57 | 60.9 | 30.45 | -1.7 (-2.72%) | 576,746 |
| 22 Sep 2005 | INR | 68.4 | 70.4 | 62.6 | 62.6 | 31.3 | -6.95 (-9.99%) | 552,902 |
| 21 Sep 2005 | INR | 76.45 | 77 | 67.1 | 69.55 | 34.775 | -5 (-6.71%) | 1,742,795 |
| 20 Sep 2005 | INR | 69 | 74.55 | 68 | 74.55 | 37.275 | +6.75 (+9.96%) | 1,405,759 |
| 19 Sep 2005 | INR | 68.9 | 69.9 | 67.55 | 67.8 | 33.9 | +0.05 (+0.07%) | 207,884 |
| 16 Sep 2005 | INR | 67.3 | 69.9 | 66.1 | 67.75 | 33.875 | +1.3 (+1.96%) | 270,152 |
| 15 Sep 2005 | INR | 67.9 | 68.35 | 65.8 | 66.45 | 33.225 | +0.05 (+0.08%) | 172,446 |
| 14 Sep 2005 | INR | 69 | 69.75 | 65.75 | 66.4 | 33.2 | -1.5 (-2.21%) | 168,548 |
| 13 Sep 2005 | INR | 69.95 | 71.45 | 67.55 | 67.9 | 33.95 | -1.15 (-1.67%) | 206,641 |
| 12 Sep 2005 | INR | 67.4 | 72.2 | 66 | 69.05 | 34.525 | +2.6 (+3.91%) | 381,292 |
| 9 Sep 2005 | INR | 69 | 69 | 65.7 | 66.45 | 33.225 | -2.15 (-3.13%) | 148,696 |
| 8 Sep 2005 | INR | 69.85 | 69.85 | 67.5 | 68.6 | 34.3 | +0.35 (+0.51%) | 141,939 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 68.25 | 34.125 | 0.0 (0.0%) | 0 |
