| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 7.75 | 7.75 | 7.1 | 7.62 | 15.24 | -0.08 (-1.04%) | 50,924 |
| 14 Sep 2005 | INR | 7.8 | 8 | 7.65 | 7.7 | 15.4 | -0.08 (-1.03%) | 40,673 |
| 13 Sep 2005 | INR | 8 | 8.21 | 7.75 | 7.78 | 15.56 | -0.22 (-2.75%) | 36,300 |
| 12 Sep 2005 | INR | 7.55 | 8.23 | 7.53 | 8 | 16 | +0.3 (+3.90%) | 39,150 |
| 9 Sep 2005 | INR | 8.45 | 8.45 | 7 | 7.7 | 15.4 | -0.79 (-9.31%) | 57,543 |
| 8 Sep 2005 | INR | 8 | 8.5 | 7.8 | 8.49 | 16.98 | +0.5 (+6.26%) | 86,076 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.99 | 15.98 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 8.1 | 8.25 | 7.75 | 7.99 | 15.98 | -0.01 (-0.13%) | 37,450 |
| 5 Sep 2005 | INR | 8.1 | 8.79 | 7.8 | 8 | 16 | -0.3 (-3.61%) | 59,605 |
| 2 Sep 2005 | INR | 8.68 | 8.9 | 8.02 | 8.3 | 16.6 | -0.2 (-2.35%) | 65,445 |
| 1 Sep 2005 | INR | 8 | 9 | 8 | 8.5 | 17 | +0.2 (+2.41%) | 50,601 |
| 31 Aug 2005 | INR | 9.4 | 9.4 | 8.12 | 8.3 | 16.6 | -0.59 (-6.64%) | 104,203 |
| 30 Aug 2005 | INR | 9.43 | 9.99 | 8.6 | 8.89 | 17.78 | +0.01 (+0.11%) | 108,580 |
| 29 Aug 2005 | INR | 8.9 | 9.19 | 8.05 | 8.88 | 17.76 | +0.29 (+3.38%) | 132,742 |
| 26 Aug 2005 | INR | 8.3 | 9 | 7.9 | 8.59 | 17.18 | +0.81 (+10.41%) | 159,686 |
| 25 Aug 2005 | INR | 6.99 | 7.78 | 6.99 | 7.78 | 15.56 | +0.78 (+11.14%) | 54,290 |
| 24 Aug 2005 | INR | 7.6 | 7.99 | 6.21 | 7 | 14 | -0.5 (-6.67%) | 84,461 |
| 23 Aug 2005 | INR | 8 | 8.4 | 7.27 | 7.5 | 15 | -0.83 (-9.96%) | 57,550 |
| 22 Aug 2005 | INR | 8.19 | 8.5 | 7.6 | 8.33 | 16.66 | +0.42 (+5.31%) | 72,536 |
| 19 Aug 2005 | INR | 7.9 | 8.1 | 7.57 | 7.91 | 15.82 | +0.31 (+4.08%) | 42,263 |
| 18 Aug 2005 | INR | 8.7 | 8.75 | 7.3 | 7.6 | 15.2 | -0.95 (-11.11%) | 78,315 |
| 17 Aug 2005 | INR | 8 | 8.59 | 8 | 8.55 | 17.1 | +0.55 (+6.88%) | 65,263 |
| 16 Aug 2005 | INR | 7.25 | 8 | 7.25 | 8 | 16 | +0.85 (+11.89%) | 42,117 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 7.15 | 14.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 7.25 | 7.6 | 7 | 7.15 | 14.3 | -0.12 (-1.65%) | 24,999 |
| 11 Aug 2005 | INR | 6.5 | 7.35 | 6.5 | 7.27 | 14.54 | +0.47 (+6.91%) | 39,090 |
| 10 Aug 2005 | INR | 7.2 | 7.2 | 6.8 | 6.8 | 13.6 | 0.0 (0.0%) | 28,034 |
| 9 Aug 2005 | INR | 6.53 | 7.24 | 6.5 | 6.8 | 13.6 | 0.0 (0.0%) | 22,502 |
| 8 Aug 2005 | INR | 6.9 | 7.25 | 6.25 | 6.8 | 13.6 | 0.0 (0.0%) | 33,881 |
| 5 Aug 2005 | INR | 6.75 | 7 | 6.7 | 6.8 | 13.6 | -0.11 (-1.59%) | 15,635 |
