| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | +0.25 (+0.75%) | 250 |
| 21 Sep 2005 | INR | 36.95 | 36.95 | 33.5 | 33.5 | 33.5 | -2.4 (-6.69%) | 10,300 |
| 20 Sep 2005 | INR | 38.45 | 38.45 | 35 | 35.9 | 35.9 | -1.5 (-4.01%) | 45,500 |
| 19 Sep 2005 | INR | 37.05 | 37.9 | 36.5 | 37.4 | 37.4 | +0.25 (+0.67%) | 13,602 |
| 16 Sep 2005 | INR | 37.5 | 37.8 | 36 | 37.15 | 37.15 | +0.65 (+1.78%) | 11,050 |
| 15 Sep 2005 | INR | 36.5 | 36.5 | 34.8 | 36.5 | 36.5 | +0.25 (+0.69%) | 5,800 |
| 14 Sep 2005 | INR | 33.05 | 37.9 | 33.05 | 36.25 | 36.25 | 0.0 (0.0%) | 29,650 |
| 13 Sep 2005 | INR | 39 | 39.3 | 36 | 36.25 | 36.25 | -0.2 (-0.55%) | 91,666 |
| 12 Sep 2005 | INR | 35.25 | 36.45 | 35.25 | 36.45 | 36.45 | +1.45 (+4.14%) | 19,950 |
| 9 Sep 2005 | INR | 35 | 35.8 | 33 | 35 | 35 | 0.0 (0.0%) | 18,722 |
| 8 Sep 2005 | INR | 35.1 | 36.9 | 32.25 | 35 | 35 | -1 (-2.78%) | 13,455 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 36.5 | 36.5 | 34 | 36 | 36 | 0.0 (0.0%) | 3,965 |
| 5 Sep 2005 | INR | 36.25 | 36.95 | 35.5 | 36 | 36 | +0.1 (+0.28%) | 6,485 |
| 2 Sep 2005 | INR | 39.5 | 39.5 | 33.65 | 35.9 | 35.9 | -0.85 (-2.31%) | 6,298 |
| 1 Sep 2005 | INR | 39.5 | 39.5 | 36.5 | 36.75 | 36.75 | -0.3 (-0.81%) | 5,968 |
| 31 Aug 2005 | INR | 38 | 40.65 | 37 | 37.05 | 37.05 | -0.95 (-2.50%) | 33,630 |
| 30 Aug 2005 | INR | 38 | 38 | 35.6 | 38 | 38 | -0.5 (-1.30%) | 25,064 |
| 29 Aug 2005 | INR | 41.35 | 41.35 | 35 | 38.5 | 38.5 | +0.9 (+2.39%) | 12,156 |
| 26 Aug 2005 | INR | 37.55 | 37.6 | 36 | 37.6 | 37.6 | +3.4 (+9.94%) | 11,619 |
| 25 Aug 2005 | INR | 33.95 | 34.2 | 30.5 | 34.2 | 34.2 | +3.1 (+9.97%) | 15,036 |
| 24 Aug 2005 | INR | 35.25 | 35.25 | 31.1 | 31.1 | 31.1 | -3.45 (-9.99%) | 9,502 |
| 23 Aug 2005 | INR | 34.6 | 37 | 34 | 34.55 | 34.55 | -1.5 (-4.16%) | 15,999 |
| 22 Aug 2005 | INR | 37.9 | 37.9 | 36 | 36.05 | 36.05 | -1.45 (-3.87%) | 22,709 |
| 19 Aug 2005 | INR | 36.1 | 38.5 | 36.1 | 37.5 | 37.5 | -0.35 (-0.92%) | 79,961 |
| 18 Aug 2005 | INR | 41.4 | 41.4 | 35.6 | 37.85 | 37.85 | -1.7 (-4.30%) | 47,500 |
| 17 Aug 2005 | INR | 39 | 39.55 | 37 | 39.55 | 39.55 | +3.55 (+9.86%) | 129,547 |
| 16 Aug 2005 | INR | 34.3 | 36 | 33.5 | 36 | 36 | +3.25 (+9.92%) | 43,586 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30.45 | 32.75 | 30 | 32.75 | 32.75 | +2.75 (+9.17%) | 69,674 |
