| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | +1 (+1.90%) | 21,007 |
| 26 Sep 2005 | INR | 52 | 52.7 | 52 | 52.7 | 52.7 | -0.4 (-0.75%) | 1,510 |
| 21 Sep 2005 | INR | 54.55 | 54.95 | 52.5 | 53.1 | 53.1 | -1.45 (-2.66%) | 923 |
| 20 Sep 2005 | INR | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | +0.25 (+0.46%) | 1,250 |
| 19 Sep 2005 | INR | 54.9 | 54.9 | 54.3 | 54.3 | 54.3 | -0.3 (-0.55%) | 30 |
| 16 Sep 2005 | INR | 54 | 54.6 | 54 | 54.6 | 54.6 | +0.95 (+1.77%) | 930 |
| 15 Sep 2005 | INR | 54.25 | 54.25 | 53.65 | 53.65 | 53.65 | -0.25 (-0.46%) | 6,307 |
| 14 Sep 2005 | INR | 45 | 54.4 | 45 | 53.9 | 53.9 | +0.2 (+0.37%) | 800 |
| 13 Sep 2005 | INR | 52.5 | 53.8 | 52.5 | 53.7 | 53.7 | +1.1 (+2.09%) | 20,621 |
| 12 Sep 2005 | INR | 51.9 | 53 | 51.9 | 52.6 | 52.6 | +0.7 (+1.35%) | 1,250 |
| 9 Sep 2005 | INR | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0.0 (0.0%) | 100 |
| 8 Sep 2005 | INR | 52 | 52 | 51.9 | 51.9 | 51.9 | +0.4 (+0.78%) | 250 |
| 6 Sep 2005 | INR | 52.4 | 52.4 | 51.5 | 51.5 | 51.5 | -0.3 (-0.58%) | 114 |
| 5 Sep 2005 | INR | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | +0.1 (+0.19%) | 5,000 |
| 2 Sep 2005 | INR | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | +0.2 (+0.39%) | 1,000 |
| 1 Sep 2005 | INR | 52 | 52.1 | 51.5 | 51.5 | 51.5 | +1 (+1.98%) | 25,865 |
| 30 Aug 2005 | INR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | +0.8 (+1.61%) | 100 |
| 29 Aug 2005 | INR | 50.3 | 50.3 | 49.7 | 49.7 | 49.7 | -0.4 (-0.80%) | 32 |
| 26 Aug 2005 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | +0.9 (+1.83%) | 250 |
| 25 Aug 2005 | INR | 49.8 | 49.8 | 49.2 | 49.2 | 49.2 | +0.2 (+0.41%) | 7,600 |
| 24 Aug 2005 | INR | 49.9 | 49.9 | 49 | 49 | 49 | -0.95 (-1.90%) | 1,625 |
| 23 Aug 2005 | INR | 50.25 | 50.3 | 49.95 | 49.95 | 49.95 | -1.3 (-2.54%) | 19,850 |
| 22 Aug 2005 | INR | 52.1 | 52.1 | 50.5 | 51.25 | 51.25 | -0.4 (-0.77%) | 329 |
| 19 Aug 2005 | INR | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.55 (-1.05%) | 50 |
| 18 Aug 2005 | INR | 52.5 | 52.5 | 52.2 | 52.2 | 52.2 | -0.3 (-0.57%) | 2,249 |
| 17 Aug 2005 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | +1.15 (+2.24%) | 30 |
| 16 Aug 2005 | INR | 52.3 | 52.3 | 51.35 | 51.35 | 51.35 | -0.05 (-0.10%) | 13,805 |
| 12 Aug 2005 | INR | 51.4 | 56.4 | 51.4 | 51.4 | 51.4 | +4.4 (+9.36%) | 30,368 |
| 11 Aug 2005 | INR | 52 | 58.85 | 47 | 47 | 47 | -4.4 (-8.56%) | 24,727 |
| 10 Aug 2005 | INR | 50.8 | 51.4 | 50.8 | 51.4 | 51.4 | +0.75 (+1.48%) | 154 |
