| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 65 | 65 | 55 | 58.1 | 58.1 | -3 (-4.91%) | 6,600 |
| 20 Sep 2005 | INR | 62.5 | 63.7 | 59.75 | 61.1 | 61.1 | -1.15 (-1.85%) | 23,611 |
| 19 Sep 2005 | INR | 60.25 | 64.4 | 60.25 | 62.25 | 62.25 | -2.85 (-4.38%) | 10,450 |
| 16 Sep 2005 | INR | 67 | 68 | 63.55 | 65.1 | 65.1 | -1.85 (-2.76%) | 13,994 |
| 15 Sep 2005 | INR | 65.05 | 68 | 63.5 | 66.95 | 66.95 | +3.3 (+5.18%) | 49,703 |
| 14 Sep 2005 | INR | 62.7 | 66.95 | 61.35 | 63.65 | 63.65 | +2.3 (+3.75%) | 39,677 |
| 13 Sep 2005 | INR | 64.2 | 64.2 | 61.3 | 61.35 | 61.35 | -0.65 (-1.05%) | 13,452 |
| 12 Sep 2005 | INR | 63.8 | 64.35 | 62 | 62 | 62 | +0.5 (+0.81%) | 8,526 |
| 9 Sep 2005 | INR | 62.35 | 63.5 | 60.25 | 61.5 | 61.5 | -0.65 (-1.05%) | 9,776 |
| 8 Sep 2005 | INR | 64.95 | 64.95 | 62 | 62.15 | 62.15 | -0.7 (-1.11%) | 8,620 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 62.85 | 62.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 66 | 66 | 62.5 | 62.85 | 62.85 | -1.15 (-1.80%) | 16,130 |
| 5 Sep 2005 | INR | 64.5 | 67.8 | 63 | 64 | 64 | +0.7 (+1.11%) | 19,083 |
| 2 Sep 2005 | INR | 67.8 | 68.7 | 62.5 | 63.3 | 63.3 | -3.6 (-5.38%) | 52,136 |
| 1 Sep 2005 | INR | 70.05 | 74.75 | 65.5 | 66.9 | 66.9 | 0.0 (0.0%) | 301,302 |
| 31 Aug 2005 | INR | 56.4 | 66.9 | 56 | 66.9 | 66.9 | +11.35 (+20.43%) | 178,908 |
| 30 Aug 2005 | INR | 57.95 | 58 | 54.7 | 55.55 | 55.55 | -0.95 (-1.68%) | 9,438 |
| 29 Aug 2005 | INR | 55.5 | 56.95 | 55.5 | 56.5 | 56.5 | +1.9 (+3.48%) | 14,341 |
| 26 Aug 2005 | INR | 56.75 | 56.75 | 53.2 | 54.6 | 54.6 | -0.75 (-1.36%) | 16,968 |
| 25 Aug 2005 | INR | 54 | 55.35 | 53.6 | 55.35 | 55.35 | +1.35 (+2.50%) | 7,310 |
| 24 Aug 2005 | INR | 56 | 57 | 53 | 54 | 54 | -2.5 (-4.42%) | 10,802 |
| 23 Aug 2005 | INR | 56.5 | 58 | 55.75 | 56.5 | 56.5 | -1.25 (-2.16%) | 7,885 |
| 22 Aug 2005 | INR | 57.05 | 59.8 | 57 | 57.75 | 57.75 | +1.1 (+1.94%) | 22,029 |
| 19 Aug 2005 | INR | 54 | 57 | 54 | 56.65 | 56.65 | +0.8 (+1.43%) | 24,706 |
| 18 Aug 2005 | INR | 59 | 60 | 54.7 | 55.85 | 55.85 | -2.15 (-3.71%) | 34,376 |
| 17 Aug 2005 | INR | 56.5 | 58.5 | 56.4 | 58 | 58 | +2.9 (+5.26%) | 27,647 |
| 16 Aug 2005 | INR | 56.25 | 58 | 55 | 55.1 | 55.1 | -0.4 (-0.72%) | 21,181 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 59 | 59 | 54.15 | 55.5 | 55.5 | -1.05 (-1.86%) | 13,693 |
| 11 Aug 2005 | INR | 52.5 | 57.75 | 52 | 56.55 | 56.55 | +4.35 (+8.33%) | 39,194 |
