| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | INR | 49.9 | 49.9 | 46.1 | 46.1 | 46.1 | -2.2 (-4.55%) | 2,143 |
| 7 Oct 2005 | INR | 51.8 | 51.8 | 48.3 | 48.3 | 48.3 | -2.45 (-4.83%) | 7,527 |
| 6 Oct 2005 | INR | 50.8 | 52.8 | 48.65 | 50.75 | 50.75 | +1.15 (+2.32%) | 22,025 |
| 5 Oct 2005 | INR | 51 | 51.65 | 49.6 | 49.6 | 49.6 | -2.05 (-3.97%) | 2,590 |
| 4 Oct 2005 | INR | 52.7 | 52.7 | 50.6 | 51.65 | 51.65 | +1.55 (+3.09%) | 12,493 |
| 3 Oct 2005 | INR | 53.4 | 53.4 | 49.5 | 50.1 | 50.1 | -0.75 (-1.47%) | 5,879 |
| 30 Sep 2005 | INR | 53.5 | 53.5 | 50.85 | 50.85 | 50.85 | -2.4 (-4.51%) | 4,468 |
| 29 Sep 2005 | INR | 58.1 | 58.1 | 53.25 | 53.25 | 53.25 | -2.45 (-4.40%) | 5,694 |
| 28 Sep 2005 | INR | 57.35 | 57.35 | 54.4 | 55.7 | 55.7 | +0.6 (+1.09%) | 25,857 |
| 27 Sep 2005 | INR | 55 | 55.45 | 52.25 | 55.1 | 55.1 | +2.25 (+4.26%) | 44,988 |
| 26 Sep 2005 | INR | 50 | 53.35 | 48.65 | 52.85 | 52.85 | +2.05 (+4.04%) | 11,505 |
| 23 Sep 2005 | INR | 53 | 53 | 50.8 | 50.8 | 50.8 | -2.65 (-4.96%) | 5,545 |
| 22 Sep 2005 | INR | 55 | 55.95 | 53.45 | 53.45 | 53.45 | -2.8 (-4.98%) | 8,020 |
| 21 Sep 2005 | INR | 59.35 | 59.55 | 55.6 | 56.25 | 56.25 | -2.35 (-4.01%) | 12,048 |
| 20 Sep 2005 | INR | 57.75 | 60.5 | 57.7 | 58.6 | 58.6 | -2.25 (-3.70%) | 14,738 |
| 19 Sep 2005 | INR | 62 | 62 | 60.2 | 60.85 | 60.85 | -0.55 (-0.90%) | 13,582 |
| 16 Sep 2005 | INR | 62.5 | 62.5 | 60.6 | 61.4 | 61.4 | +0.35 (+0.57%) | 19,017 |
| 15 Sep 2005 | INR | 62.5 | 63 | 60.85 | 61.05 | 61.05 | -0.5 (-0.81%) | 34,557 |
| 14 Sep 2005 | INR | 59.25 | 62.25 | 59.1 | 61.55 | 61.55 | +1.7 (+2.84%) | 65,677 |
| 13 Sep 2005 | INR | 61.5 | 61.5 | 58.75 | 59.85 | 59.85 | -0.4 (-0.66%) | 12,194 |
| 12 Sep 2005 | INR | 62.95 | 62.95 | 60.25 | 60.25 | 60.25 | -1.35 (-2.19%) | 28,279 |
| 9 Sep 2005 | INR | 66.45 | 66.55 | 61.5 | 61.6 | 61.6 | -1.75 (-2.76%) | 84,785 |
| 8 Sep 2005 | INR | 62 | 63.35 | 61.5 | 63.35 | 63.35 | +3.05 (+5.06%) | 18,870 |
| 6 Sep 2005 | INR | 58.2 | 60.3 | 58.1 | 60.3 | 60.3 | +2.9 (+5.05%) | 18,893 |
| 5 Sep 2005 | INR | 55.05 | 57.4 | 54.55 | 57.4 | 57.4 | +2.4 (+4.36%) | 25,497 |
| 2 Sep 2005 | INR | 55.5 | 55.8 | 53.5 | 55 | 55 | -1 (-1.79%) | 23,981 |
| 1 Sep 2005 | INR | 55.8 | 57.9 | 54.5 | 56 | 56 | -0.4 (-0.71%) | 26,544 |
| 31 Aug 2005 | INR | 55.7 | 56.75 | 54.55 | 56.4 | 56.4 | -0.1 (-0.18%) | 18,799 |
| 30 Aug 2005 | INR | 56.75 | 59 | 55.35 | 56.5 | 56.5 | 0.0 (0.0%) | 26,976 |
| 29 Aug 2005 | INR | 58.45 | 58.45 | 55 | 56.5 | 56.5 | +0.85 (+1.53%) | 51,713 |
