| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | INR | 50 | 54.8 | 47.55 | 54.8 | 54.8 | +4.35 (+8.62%) | 54,638 |
| 13 Sep 2005 | INR | 53.5 | 53.5 | 47.5 | 50.45 | 50.45 | +1.7 (+3.49%) | 7,362 |
| 12 Sep 2005 | INR | 51.95 | 51.95 | 47.05 | 48.75 | 48.75 | -0.25 (-0.51%) | 3,817 |
| 9 Sep 2005 | INR | 54 | 54 | 49 | 49 | 49 | -0.15 (-0.31%) | 4,496 |
| 8 Sep 2005 | INR | 47.5 | 50 | 47.5 | 49.15 | 49.15 | +0.75 (+1.55%) | 7,786 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 49.35 | 49.35 | 47.05 | 48.4 | 48.4 | +0.35 (+0.73%) | 3,893 |
| 5 Sep 2005 | INR | 53.3 | 53.3 | 46.25 | 48.05 | 48.05 | -0.45 (-0.93%) | 1,603 |
| 2 Sep 2005 | INR | 51.5 | 51.5 | 47.7 | 48.5 | 48.5 | -0.05 (-0.10%) | 2,610 |
| 1 Sep 2005 | INR | 52.5 | 54.2 | 47.55 | 48.55 | 48.55 | -0.75 (-1.52%) | 5,206 |
| 31 Aug 2005 | INR | 52 | 52 | 47.75 | 49.3 | 49.3 | +1.2 (+2.49%) | 3,385 |
| 30 Aug 2005 | INR | 53.5 | 53.5 | 48.1 | 48.1 | 48.1 | -0.6 (-1.23%) | 2,334 |
| 29 Aug 2005 | INR | 47.8 | 49.9 | 45.6 | 48.7 | 48.7 | +2.7 (+5.87%) | 6,063 |
| 26 Aug 2005 | INR | 48.95 | 48.95 | 43.8 | 46 | 46 | +0.75 (+1.66%) | 7,445 |
| 25 Aug 2005 | INR | 45.55 | 48.6 | 45 | 45.25 | 45.25 | +0.05 (+0.11%) | 10,326 |
| 24 Aug 2005 | INR | 45.25 | 47.5 | 45.15 | 45.2 | 45.2 | -5.3 (-10.50%) | 5,841 |
| 23 Aug 2005 | INR | 51.05 | 52 | 50 | 50.5 | 50.5 | -0.5 (-0.98%) | 10,840 |
| 22 Aug 2005 | INR | 54.2 | 54.2 | 49.1 | 51 | 51 | -3 (-5.56%) | 15,514 |
| 19 Aug 2005 | INR | 53 | 56.1 | 53 | 54 | 54 | -0.55 (-1.01%) | 3,626 |
| 18 Aug 2005 | INR | 59 | 59 | 49.6 | 54.55 | 54.55 | +0.5 (+0.93%) | 6,747 |
| 17 Aug 2005 | INR | 54 | 55 | 54 | 54.05 | 54.05 | +1.55 (+2.95%) | 5,471 |
| 16 Aug 2005 | INR | 55.95 | 58.05 | 49.25 | 52.5 | 52.5 | -1.6 (-2.96%) | 28,373 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 65.9 | 66.1 | 54.1 | 54.1 | 54.1 | -6 (-9.98%) | 101,005 |
| 11 Aug 2005 | INR | 54.8 | 60.1 | 54 | 60.1 | 60.1 | +10 (+19.96%) | 46,540 |
| 10 Aug 2005 | INR | 43.9 | 50.1 | 43.9 | 50.1 | 50.1 | +8.35 (+20%) | 43,389 |
| 9 Aug 2005 | INR | 33.1 | 41.75 | 33.1 | 41.75 | 41.75 | +6.95 (+19.97%) | 65,570 |
| 8 Aug 2005 | INR | 33.7 | 35 | 33.1 | 34.8 | 34.8 | +1.1 (+3.26%) | 31,191 |
| 5 Aug 2005 | INR | 31 | 34 | 29.95 | 33.7 | 33.7 | +3.45 (+11.40%) | 31,361 |
| 4 Aug 2005 | INR | 32 | 32.5 | 29.35 | 30.25 | 30.25 | +0.25 (+0.83%) | 14,629 |
