| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 31 | 33.95 | 30.75 | 31.85 | 31.85 | -0.05 (-0.16%) | 11,098 |
| 20 Sep 2005 | INR | 33 | 33.75 | 31 | 31.9 | 31.9 | -1.1 (-3.33%) | 9,300 |
| 19 Sep 2005 | INR | 33 | 34 | 32.05 | 33 | 33 | -1.35 (-3.93%) | 17,228 |
| 16 Sep 2005 | INR | 34.9 | 35.55 | 33.8 | 34.35 | 34.35 | -0.85 (-2.41%) | 4,299 |
| 15 Sep 2005 | INR | 36 | 36 | 33.8 | 35.2 | 35.2 | +0.75 (+2.18%) | 5,225 |
| 14 Sep 2005 | INR | 34.5 | 36.4 | 33.5 | 34.45 | 34.45 | +0.25 (+0.73%) | 10,556 |
| 13 Sep 2005 | INR | 35.8 | 36.4 | 33.9 | 34.2 | 34.2 | -1.85 (-5.13%) | 13,219 |
| 12 Sep 2005 | INR | 38.9 | 38.9 | 33.2 | 36.05 | 36.05 | -0.45 (-1.23%) | 11,160 |
| 9 Sep 2005 | INR | 39.95 | 39.95 | 36 | 36.5 | 36.5 | -2.4 (-6.17%) | 20,200 |
| 8 Sep 2005 | INR | 38.8 | 39.7 | 37.5 | 38.9 | 38.9 | +2.75 (+7.61%) | 94,666 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 33.3 | 36.15 | 33.3 | 36.15 | 36.15 | +3.25 (+9.88%) | 23,009 |
| 5 Sep 2005 | INR | 30.05 | 32.9 | 30 | 32.9 | 32.9 | +2.95 (+9.85%) | 28,835 |
| 2 Sep 2005 | INR | 30.1 | 31.45 | 29.25 | 29.95 | 29.95 | -2.05 (-6.41%) | 6,654 |
| 1 Sep 2005 | INR | 29 | 32 | 29 | 32 | 32 | +1 (+3.23%) | 5,464 |
| 31 Aug 2005 | INR | 31.4 | 32 | 30 | 31 | 31 | -0.5 (-1.59%) | 11,680 |
| 30 Aug 2005 | INR | 33 | 35 | 31.5 | 31.5 | 31.5 | -4.45 (-12.38%) | 8,831 |
| 29 Aug 2005 | INR | 34.4 | 36 | 33.5 | 35.95 | 35.95 | +2 (+5.89%) | 9,700 |
| 26 Aug 2005 | INR | 28.5 | 34.15 | 28.5 | 33.95 | 33.95 | +2.95 (+9.52%) | 11,002 |
| 25 Aug 2005 | INR | 30 | 31.45 | 29.35 | 31 | 31 | +2.4 (+8.39%) | 6,094 |
| 24 Aug 2005 | INR | 31.8 | 31.95 | 28.5 | 28.6 | 28.6 | -2.7 (-8.63%) | 4,050 |
| 23 Aug 2005 | INR | 30.55 | 32.75 | 30.55 | 31.3 | 31.3 | -0.4 (-1.26%) | 3,730 |
| 22 Aug 2005 | INR | 33 | 34 | 31.7 | 31.7 | 31.7 | -2.3 (-6.76%) | 7,166 |
| 19 Aug 2005 | INR | 32.85 | 35 | 32.5 | 34 | 34 | +1.1 (+3.34%) | 5,636 |
| 18 Aug 2005 | INR | 33.8 | 34 | 31.8 | 32.9 | 32.9 | -1.1 (-3.24%) | 11,914 |
| 17 Aug 2005 | INR | 36.35 | 38.9 | 33.9 | 34 | 34 | -3.65 (-9.69%) | 33,748 |
| 16 Aug 2005 | INR | 42.65 | 42.65 | 37 | 37.65 | 37.65 | -1.15 (-2.96%) | 60,511 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 38.8 | 38.8 | 34.5 | 38.8 | 38.8 | +3.5 (+9.92%) | 140,542 |
| 11 Aug 2005 | INR | 35.3 | 35.3 | 34.5 | 35.3 | 35.3 | +3.2 (+9.97%) | 82,153 |
