| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | INR | 64.8 | 65.8 | 62 | 62.8 | 62.8 | -0.7 (-1.10%) | 72,556 |
| 16 Sep 2005 | INR | 59.75 | 64 | 58.4 | 63.5 | 63.5 | +4.55 (+7.72%) | 99,831 |
| 15 Sep 2005 | INR | 57.8 | 59.5 | 57.6 | 58.95 | 58.95 | +2.25 (+3.97%) | 33,395 |
| 14 Sep 2005 | INR | 58.7 | 59.7 | 56.3 | 56.7 | 56.7 | -1.1 (-1.90%) | 35,737 |
| 13 Sep 2005 | INR | 57.5 | 60 | 57.2 | 57.8 | 57.8 | +0.25 (+0.43%) | 31,487 |
| 12 Sep 2005 | INR | 60.9 | 60.9 | 56.6 | 57.55 | 57.55 | -0.45 (-0.78%) | 43,370 |
| 9 Sep 2005 | INR | 61.85 | 61.85 | 57.55 | 58 | 58 | -2 (-3.33%) | 83,965 |
| 8 Sep 2005 | INR | 60.3 | 63 | 59.45 | 60 | 60 | +0.6 (+1.01%) | 76,282 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 59.4 | 59.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 57 | 60 | 56.65 | 59.4 | 59.4 | +3.95 (+7.12%) | 91,059 |
| 5 Sep 2005 | INR | 58.5 | 58.5 | 55 | 55.45 | 55.45 | -0.35 (-0.63%) | 30,699 |
| 2 Sep 2005 | INR | 57.25 | 60 | 55 | 55.8 | 55.8 | -3.3 (-5.58%) | 33,348 |
| 1 Sep 2005 | INR | 60 | 60.45 | 57.5 | 59.1 | 59.1 | +1.05 (+1.81%) | 101,791 |
| 31 Aug 2005 | INR | 57.25 | 60.5 | 55.1 | 58.05 | 58.05 | +1.55 (+2.74%) | 122,490 |
| 30 Aug 2005 | INR | 54 | 59.05 | 51 | 56.5 | 56.5 | +2.8 (+5.21%) | 144,890 |
| 29 Aug 2005 | INR | 52 | 56 | 51.2 | 53.7 | 53.7 | +1.7 (+3.27%) | 63,993 |
| 26 Aug 2005 | INR | 54.55 | 54.55 | 50.5 | 52 | 52 | -1.6 (-2.99%) | 47,028 |
| 25 Aug 2005 | INR | 52.65 | 53.6 | 50.75 | 53.6 | 53.6 | +2.05 (+3.98%) | 16,065 |
| 24 Aug 2005 | INR | 52.3 | 54.4 | 50.25 | 51.55 | 51.55 | -2.75 (-5.06%) | 49,972 |
| 23 Aug 2005 | INR | 53.9 | 57.95 | 52.5 | 54.3 | 54.3 | +1.3 (+2.45%) | 91,504 |
| 22 Aug 2005 | INR | 53.25 | 54.35 | 52.1 | 53 | 53 | +0.15 (+0.28%) | 38,012 |
| 19 Aug 2005 | INR | 53.8 | 54.45 | 51.1 | 52.85 | 52.85 | -0.45 (-0.84%) | 94,938 |
| 18 Aug 2005 | INR | 57.5 | 57.55 | 52.05 | 53.3 | 53.3 | -3.45 (-6.08%) | 95,848 |
| 17 Aug 2005 | INR | 53.25 | 57.95 | 52.05 | 56.75 | 56.75 | +4.4 (+8.40%) | 183,697 |
| 16 Aug 2005 | INR | 45 | 54.2 | 45 | 52.35 | 52.35 | +7.55 (+16.85%) | 213,117 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 44.8 | 44.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 40.95 | 47 | 39.2 | 44.8 | 44.8 | +5.8 (+14.87%) | 178,083 |
| 11 Aug 2005 | INR | 38.4 | 39.8 | 37.9 | 39 | 39 | +1.35 (+3.59%) | 63,555 |
| 10 Aug 2005 | INR | 35.35 | 38.05 | 35.35 | 37.65 | 37.65 | +2.25 (+6.36%) | 39,573 |
| 9 Aug 2005 | INR | 36 | 36 | 35.1 | 35.4 | 35.4 | -0.35 (-0.98%) | 13,115 |
