| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 95.5 | 95.5 | 90.55 | 90.55 | 90.55 | -4.7 (-4.93%) | 1,300 |
| 20 Sep 2005 | INR | 99.95 | 99.95 | 95.1 | 95.25 | 95.25 | -4.75 (-4.75%) | 1,400 |
| 19 Sep 2005 | INR | 97 | 101 | 97 | 100 | 100 | -2 (-1.96%) | 1,684 |
| 16 Sep 2005 | INR | 102 | 103 | 100 | 102 | 102 | +1 (+0.99%) | 5,580 |
| 15 Sep 2005 | INR | 99.55 | 105 | 97.1 | 101 | 101 | -1.2 (-1.17%) | 19,649 |
| 14 Sep 2005 | INR | 102.2 | 103.1 | 102.2 | 102.2 | 102.2 | -5.35 (-4.97%) | 4,545 |
| 13 Sep 2005 | INR | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -5.65 (-4.99%) | 1,250 |
| 12 Sep 2005 | INR | 113.2 | 113.2 | 113.2 | 113.2 | 113.2 | -8.8 (-7.21%) | 2,012 |
| 9 Sep 2005 | INR | 130.2 | 130.2 | 117.9 | 122 | 122 | -2 (-1.61%) | 20,903 |
| 8 Sep 2005 | INR | 124 | 124 | 124 | 124 | 124 | +5.9 (+5.00%) | 525 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 118.1 | 118.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 118.1 | 118.1 | 118.1 | 118.1 | 118.1 | +5.6 (+4.98%) | 1,454 |
| 5 Sep 2005 | INR | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | +5.35 (+4.99%) | 1,253 |
| 2 Sep 2005 | INR | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | +5.1 (+5.00%) | 2,050 |
| 1 Sep 2005 | INR | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | +9.25 (+9.97%) | 550 |
| 31 Aug 2005 | INR | 92.8 | 92.8 | 92.8 | 92.8 | 92.8 | +8.4 (+9.95%) | 7,047 |
| 30 Aug 2005 | INR | 73.25 | 84.4 | 73.25 | 84.4 | 84.4 | +7.65 (+9.97%) | 7,825 |
| 29 Aug 2005 | INR | 72 | 79.2 | 72 | 76.75 | 76.75 | +0.75 (+0.99%) | 450 |
| 26 Aug 2005 | INR | 71 | 79 | 69.5 | 76 | 76 | +4 (+5.56%) | 3,245 |
| 25 Aug 2005 | INR | 67 | 72 | 66 | 72 | 72 | +3 (+4.35%) | 1,535 |
| 24 Aug 2005 | INR | 68.55 | 69.5 | 68.45 | 69 | 69 | -1 (-1.43%) | 1,850 |
| 23 Aug 2005 | INR | 69.15 | 75 | 69.15 | 70 | 70 | 0.0 (0.0%) | 3,950 |
| 22 Aug 2005 | INR | 66.25 | 73.95 | 66.25 | 70 | 70 | 0.0 (0.0%) | 4,024 |
| 19 Aug 2005 | INR | 67.1 | 70 | 67.1 | 70 | 70 | +1 (+1.45%) | 2,760 |
| 18 Aug 2005 | INR | 71.5 | 72.75 | 69 | 69 | 69 | -0.25 (-0.36%) | 10,725 |
| 17 Aug 2005 | INR | 63 | 69.25 | 63 | 69.25 | 69.25 | +6.25 (+9.92%) | 7,654 |
| 16 Aug 2005 | INR | 55 | 65.6 | 55 | 63 | 63 | +1.8 (+2.94%) | 3,950 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 61.2 | 61.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 54.5 | 61.2 | 53.55 | 61.2 | 61.2 | +5.55 (+9.97%) | 6,562 |
| 11 Aug 2005 | INR | 57 | 58.9 | 55.25 | 55.65 | 55.65 | +1.65 (+3.06%) | 2,250 |
