| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 58 | 58.5 | 55 | 57.9 | 57.9 | -0.6 (-1.03%) | 8,115 |
| 20 Sep 2005 | INR | 63.4 | 63.4 | 58.25 | 58.5 | 58.5 | -2 (-3.31%) | 9,921 |
| 19 Sep 2005 | INR | 62.95 | 65.9 | 58.5 | 60.5 | 60.5 | +5.3 (+9.60%) | 16,242 |
| 16 Sep 2005 | INR | 58 | 58.45 | 55.2 | 55.2 | 55.2 | -1.35 (-2.39%) | 11,260 |
| 15 Sep 2005 | INR | 56 | 57.7 | 54.5 | 56.55 | 56.55 | -0.35 (-0.62%) | 1,015 |
| 14 Sep 2005 | INR | 58.1 | 58.8 | 56.15 | 56.9 | 56.9 | -2.1 (-3.56%) | 6,063 |
| 13 Sep 2005 | INR | 58 | 59 | 57 | 59 | 59 | +2 (+3.51%) | 13,205 |
| 12 Sep 2005 | INR | 58.8 | 60.5 | 57 | 57 | 57 | +0.45 (+0.80%) | 9,177 |
| 9 Sep 2005 | INR | 55.05 | 58.5 | 55.05 | 56.55 | 56.55 | -2.5 (-4.23%) | 5,379 |
| 8 Sep 2005 | INR | 55.5 | 64 | 55.05 | 59.05 | 59.05 | +4.9 (+9.05%) | 36,765 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 54.15 | 54.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 58.9 | 58.9 | 54 | 54.15 | 54.15 | -2.8 (-4.92%) | 5,197 |
| 5 Sep 2005 | INR | 55.05 | 58 | 55.05 | 56.95 | 56.95 | +1.95 (+3.55%) | 7,528 |
| 2 Sep 2005 | INR | 55 | 57 | 53.6 | 55 | 55 | +1 (+1.85%) | 25,107 |
| 1 Sep 2005 | INR | 55 | 56 | 54 | 54 | 54 | +1.25 (+2.37%) | 9,100 |
| 31 Aug 2005 | INR | 57.9 | 57.9 | 52.75 | 52.75 | 52.75 | -3.25 (-5.80%) | 4,445 |
| 30 Aug 2005 | INR | 55 | 57.25 | 54.55 | 56 | 56 | +3.3 (+6.26%) | 8,275 |
| 29 Aug 2005 | INR | 55.05 | 55.1 | 51.1 | 52.7 | 52.7 | +0.1 (+0.19%) | 13,610 |
| 26 Aug 2005 | INR | 56 | 59.9 | 52.6 | 52.6 | 52.6 | -1.45 (-2.68%) | 9,297 |
| 25 Aug 2005 | INR | 53.5 | 56.9 | 53 | 54.05 | 54.05 | +2.95 (+5.77%) | 4,450 |
| 24 Aug 2005 | INR | 55.95 | 57.15 | 51 | 51.1 | 51.1 | -5.9 (-10.35%) | 4,592 |
| 23 Aug 2005 | INR | 59 | 62 | 54 | 57 | 57 | -2 (-3.39%) | 13,501 |
| 22 Aug 2005 | INR | 59 | 63 | 57 | 59 | 59 | +3.25 (+5.83%) | 20,474 |
| 19 Aug 2005 | INR | 62.9 | 62.9 | 55.1 | 55.75 | 55.75 | -2.5 (-4.29%) | 10,575 |
| 18 Aug 2005 | INR | 59 | 64 | 53.1 | 58.25 | 58.25 | +4.8 (+8.98%) | 33,482 |
| 17 Aug 2005 | INR | 51.5 | 53.9 | 50.5 | 53.45 | 53.45 | +3 (+5.95%) | 12,045 |
| 16 Aug 2005 | INR | 52.75 | 53 | 49.65 | 50.45 | 50.45 | -2.05 (-3.90%) | 3,140 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 52 | 52.5 | 50 | 52.5 | 52.5 | +2.95 (+5.95%) | 2,655 |
| 11 Aug 2005 | INR | 50 | 51 | 49.5 | 49.55 | 49.55 | -0.45 (-0.90%) | 3,020 |
