| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | INR | 38.5 | 38.7 | 37.05 | 37.1 | 37.0849 | -1.4 (-3.64%) | 73,527 |
| 28 Sep 2005 | INR | 38.45 | 38.7 | 37.3 | 38.5 | 38.4843 | +0.1 (+0.26%) | 136,270 |
| 27 Sep 2005 | INR | 39.4 | 39.9 | 37.1 | 38.4 | 38.3844 | -0.6 (-1.54%) | 364,748 |
| 26 Sep 2005 | INR | 35.1 | 40.75 | 35 | 39 | 38.9841 | +4.8 (+14.04%) | 635,499 |
| 23 Sep 2005 | INR | 33.5 | 38 | 31 | 34.2 | 34.1861 | +0.6 (+1.79%) | 93,251 |
| 22 Sep 2005 | INR | 37.5 | 37.5 | 33.35 | 33.6 | 33.5863 | -3.4 (-9.19%) | 106,169 |
| 21 Sep 2005 | INR | 38.3 | 38.55 | 35.15 | 37 | 36.9849 | -1.5 (-3.90%) | 160,043 |
| 20 Sep 2005 | INR | 39.25 | 39.25 | 38.05 | 38.5 | 38.4843 | -0.6 (-1.53%) | 96,729 |
| 19 Sep 2005 | INR | 39.15 | 39.45 | 37.45 | 39.1 | 39.0841 | +0.05 (+0.13%) | 149,951 |
| 16 Sep 2005 | INR | 39.6 | 39.6 | 38.85 | 39.05 | 39.0341 | -0.1 (-0.26%) | 62,171 |
| 15 Sep 2005 | INR | 39.15 | 39.6 | 39.15 | 39.15 | 39.1341 | +0.25 (+0.64%) | 90,605 |
| 14 Sep 2005 | INR | 39.9 | 39.9 | 38.85 | 38.9 | 38.8842 | -0.35 (-0.89%) | 103,600 |
| 13 Sep 2005 | INR | 41 | 41 | 39.05 | 39.25 | 39.234 | +0.05 (+0.13%) | 104,520 |
| 12 Sep 2005 | INR | 40.45 | 41.1 | 39.15 | 39.2 | 39.1841 | -0.9 (-2.24%) | 97,081 |
| 9 Sep 2005 | INR | 39.95 | 40.25 | 38.3 | 40.1 | 40.0837 | +0.1 (+0.25%) | 138,498 |
| 8 Sep 2005 | INR | 40.5 | 40.5 | 40 | 40 | 39.9837 | 0.0 (0.0%) | 130,150 |
| 6 Sep 2005 | INR | 40.35 | 40.75 | 40 | 40 | 39.9837 | 0.0 (0.0%) | 143,152 |
| 5 Sep 2005 | INR | 39.5 | 41.4 | 39.5 | 40 | 39.9837 | -0.15 (-0.37%) | 299,343 |
| 2 Sep 2005 | INR | 40.3 | 40.3 | 37.3 | 40.15 | 40.1337 | +1.15 (+2.95%) | 377,624 |
| 1 Sep 2005 | INR | 37.1 | 40.35 | 37.1 | 39 | 38.9841 | +0.9 (+2.36%) | 372,669 |
| 31 Aug 2005 | INR | 39 | 40.5 | 37.55 | 38.1 | 38.0845 | +0.25 (+0.66%) | 377,426 |
| 30 Aug 2005 | INR | 38.2 | 38.2 | 37.5 | 37.85 | 37.8346 | +0.35 (+0.93%) | 110,192 |
| 29 Aug 2005 | INR | 36.3 | 39.15 | 36 | 37.5 | 37.4847 | -0.65 (-1.70%) | 99,493 |
| 26 Aug 2005 | INR | 40 | 40 | 37.9 | 38.15 | 38.1345 | -0.25 (-0.65%) | 183,105 |
| 25 Aug 2005 | INR | 39.9 | 39.9 | 37.5 | 38.4 | 38.3844 | +0.75 (+1.99%) | 157,552 |
| 24 Aug 2005 | INR | 39.45 | 39.45 | 37.1 | 37.65 | 37.6347 | -1.35 (-3.46%) | 305,740 |
| 23 Aug 2005 | INR | 41.6 | 42 | 38.35 | 39 | 38.9841 | -1.3 (-3.23%) | 664,043 |
| 22 Aug 2005 | INR | 39.55 | 43.9 | 39.55 | 40.3 | 40.2836 | +1.3 (+3.33%) | 2,765,834 |
| 19 Aug 2005 | INR | 38.65 | 39.55 | 38 | 39 | 38.9841 | +0.95 (+2.50%) | 353,315 |
| 18 Aug 2005 | INR | 39.1 | 39.55 | 37.7 | 38.05 | 38.0345 | -0.55 (-1.42%) | 245,133 |
