| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 7.1 | 7.1 | 6.78 | 6.99 | 6.99 | +0.19 (+2.79%) | 39,055 |
| 14 Sep 2005 | INR | 6.32 | 7.4 | 6.31 | 6.8 | 6.8 | -0.03 (-0.44%) | 99,962 |
| 13 Sep 2005 | INR | 6.55 | 6.9 | 6.55 | 6.83 | 6.83 | -0.12 (-1.73%) | 26,001 |
| 12 Sep 2005 | INR | 6.95 | 7.05 | 6.7 | 6.95 | 6.95 | +0.14 (+2.06%) | 42,678 |
| 9 Sep 2005 | INR | 7.1 | 7.37 | 6.8 | 6.81 | 6.81 | -0.37 (-5.15%) | 45,802 |
| 8 Sep 2005 | INR | 7.6 | 7.6 | 7 | 7.18 | 7.18 | -0.32 (-4.27%) | 56,500 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 7.5 | 7.5 | 7.15 | 7.5 | 7.5 | +0.17 (+2.32%) | 58,089 |
| 5 Sep 2005 | INR | 7.1 | 7.8 | 7.1 | 7.33 | 7.33 | +0.02 (+0.27%) | 106,900 |
| 2 Sep 2005 | INR | 7.84 | 7.85 | 7.17 | 7.31 | 7.31 | -0.18 (-2.40%) | 53,800 |
| 1 Sep 2005 | INR | 7.95 | 7.95 | 7.1 | 7.49 | 7.49 | -0.21 (-2.73%) | 135,534 |
| 31 Aug 2005 | INR | 8.59 | 8.59 | 7.55 | 7.7 | 7.7 | -0.64 (-7.67%) | 144,196 |
| 30 Aug 2005 | INR | 7.8 | 8.7 | 7.8 | 8.34 | 8.34 | +0.52 (+6.65%) | 222,530 |
| 29 Aug 2005 | INR | 7.49 | 7.9 | 7.31 | 7.82 | 7.82 | +0.51 (+6.98%) | 218,606 |
| 26 Aug 2005 | INR | 6.75 | 7.5 | 6.55 | 7.31 | 7.31 | +0.81 (+12.46%) | 226,418 |
| 25 Aug 2005 | INR | 6.35 | 6.75 | 6.3 | 6.5 | 6.5 | +0.18 (+2.85%) | 25,421 |
| 24 Aug 2005 | INR | 6.5 | 6.85 | 6.3 | 6.32 | 6.32 | -0.23 (-3.51%) | 65,744 |
| 23 Aug 2005 | INR | 6.44 | 6.8 | 6.3 | 6.55 | 6.55 | +0.28 (+4.47%) | 133,556 |
| 22 Aug 2005 | INR | 6.6 | 6.6 | 6.16 | 6.27 | 6.27 | -0.19 (-2.94%) | 103,879 |
| 19 Aug 2005 | INR | 6.95 | 6.95 | 6.3 | 6.46 | 6.46 | +0.02 (+0.31%) | 27,740 |
| 18 Aug 2005 | INR | 6.8 | 7.5 | 6.01 | 6.44 | 6.44 | -0.18 (-2.72%) | 85,948 |
| 17 Aug 2005 | INR | 6.3 | 6.7 | 6.1 | 6.62 | 6.62 | +0.41 (+6.60%) | 71,220 |
| 16 Aug 2005 | INR | 6.02 | 6.47 | 6.02 | 6.21 | 6.21 | +0.04 (+0.65%) | 64,980 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 6.17 | 6.17 | 6.04 | 6.17 | 6.17 | +0.04 (+0.65%) | 31,200 |
| 11 Aug 2005 | INR | 6.2 | 6.24 | 5.95 | 6.13 | 6.13 | +0.03 (+0.49%) | 50,600 |
| 10 Aug 2005 | INR | 6.31 | 6.31 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 28,610 |
| 9 Aug 2005 | INR | 6.34 | 6.34 | 6.07 | 6.2 | 6.2 | +0.1 (+1.64%) | 42,194 |
| 8 Aug 2005 | INR | 6.2 | 6.4 | 6.05 | 6.1 | 6.1 | -0.16 (-2.56%) | 206,025 |
| 5 Aug 2005 | INR | 6.5 | 6.5 | 6.2 | 6.26 | 6.26 | -0.09 (-1.42%) | 19,650 |
