| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | INR | 61.15 | 63.7 | 58.3 | 61.5 | 61.5 | -3.15 (-4.87%) | 18,282 |
| 19 Sep 2005 | INR | 62.1 | 64.9 | 62.1 | 64.65 | 64.65 | +1.15 (+1.81%) | 14,044 |
| 16 Sep 2005 | INR | 65 | 65 | 62.5 | 63.5 | 63.5 | -0.7 (-1.09%) | 17,526 |
| 15 Sep 2005 | INR | 65.4 | 67.85 | 62.9 | 64.2 | 64.2 | -0.65 (-1.00%) | 8,209 |
| 14 Sep 2005 | INR | 69.4 | 69.85 | 62.5 | 64.85 | 64.85 | -2.15 (-3.21%) | 22,590 |
| 13 Sep 2005 | INR | 73.25 | 74 | 67 | 67 | 67 | -3.2 (-4.56%) | 37,455 |
| 12 Sep 2005 | INR | 65 | 70.2 | 63 | 70.2 | 70.2 | +6.35 (+9.95%) | 84,549 |
| 9 Sep 2005 | INR | 65 | 66.8 | 60 | 63.85 | 63.85 | +0.8 (+1.27%) | 65,342 |
| 8 Sep 2005 | INR | 61.9 | 63.05 | 56.75 | 63.05 | 63.05 | +5.7 (+9.94%) | 40,925 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 57.35 | 57.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 57.5 | 59 | 56.1 | 57.35 | 57.35 | -0.1 (-0.17%) | 10,355 |
| 5 Sep 2005 | INR | 57 | 57.45 | 55.25 | 57.45 | 57.45 | +2.8 (+5.12%) | 9,560 |
| 2 Sep 2005 | INR | 54 | 56 | 54 | 54.65 | 54.65 | +0.15 (+0.28%) | 9,177 |
| 1 Sep 2005 | INR | 60 | 60 | 54.1 | 54.5 | 54.5 | -0.5 (-0.91%) | 9,750 |
| 31 Aug 2005 | INR | 55.1 | 57 | 55 | 55 | 55 | -1.25 (-2.22%) | 6,449 |
| 30 Aug 2005 | INR | 59 | 59 | 55.2 | 56.25 | 56.25 | -2.45 (-4.17%) | 11,100 |
| 29 Aug 2005 | INR | 58.45 | 64.2 | 56.4 | 58.7 | 58.7 | +1.7 (+2.98%) | 6,444 |
| 26 Aug 2005 | INR | 61.9 | 61.9 | 57 | 57 | 57 | -0.85 (-1.47%) | 5,056 |
| 25 Aug 2005 | INR | 52.1 | 59 | 52.1 | 57.85 | 57.85 | +3.85 (+7.13%) | 9,520 |
| 24 Aug 2005 | INR | 55.15 | 58.9 | 53 | 54 | 54 | -2.05 (-3.66%) | 10,216 |
| 23 Aug 2005 | INR | 62 | 62 | 56 | 56.05 | 56.05 | -2.3 (-3.94%) | 17,493 |
| 22 Aug 2005 | INR | 59 | 60.85 | 55.05 | 58.35 | 58.35 | +3.35 (+6.09%) | 30,990 |
| 19 Aug 2005 | INR | 52.5 | 57 | 52.5 | 55 | 55 | -4 (-6.78%) | 2,681 |
| 18 Aug 2005 | INR | 63.95 | 63.95 | 57 | 59 | 59 | -2 (-3.28%) | 6,636 |
| 17 Aug 2005 | INR | 60 | 63.8 | 56 | 61 | 61 | +2.25 (+3.83%) | 14,383 |
| 16 Aug 2005 | INR | 55.15 | 60.25 | 55.15 | 58.75 | 58.75 | +3.95 (+7.21%) | 26,580 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 54.8 | 54.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 52.1 | 57 | 49 | 54.8 | 54.8 | +2.3 (+4.38%) | 17,421 |
| 11 Aug 2005 | INR | 53.9 | 54 | 49.1 | 52.5 | 52.5 | 0.0 (0.0%) | 14,344 |
| 10 Aug 2005 | INR | 50.1 | 53.5 | 49.3 | 52.5 | 52.5 | +1.6 (+3.14%) | 7,102 |
