| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | INR | 46.67 | 48.3 | 46.65 | 48.1 | 48.1 | +0.09 (+0.19%) | 38,200 |
| 29 Sep 2005 | INR | 47.5 | 49.49 | 46.5 | 48.01 | 48.01 | -0.07 (-0.15%) | 79,600 |
| 28 Sep 2005 | INR | 47.13 | 49.2 | 47.1 | 48.08 | 48.08 | -0.92 (-1.88%) | 71,800 |
| 27 Sep 2005 | INR | 49.6 | 49.6 | 48.26 | 49 | 49 | -0.35 (-0.71%) | 14,600 |
| 26 Sep 2005 | INR | 46 | 49.55 | 46 | 49.35 | 49.35 | +3.34 (+7.26%) | 98,900 |
| 23 Sep 2005 | INR | 45.4 | 46.3 | 44.7 | 46.01 | 46.01 | +0.71 (+1.57%) | 32,200 |
| 22 Sep 2005 | INR | 47.01 | 47.69 | 45 | 45.3 | 45.3 | -4.13 (-8.36%) | 99,300 |
| 21 Sep 2005 | INR | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.0 (0.0%) | 0 |
| 20 Sep 2005 | INR | 51 | 51 | 49.01 | 49.43 | 49.43 | -2.38 (-4.59%) | 80,700 |
| 19 Sep 2005 | INR | 50.94 | 51.98 | 50.94 | 51.81 | 51.81 | +0.87 (+1.71%) | 49,800 |
| 16 Sep 2005 | INR | 49.01 | 51.2 | 49.01 | 50.94 | 50.94 | +0.66 (+1.31%) | 100,000 |
| 15 Sep 2005 | INR | 49.5 | 50.8 | 49 | 50.28 | 50.28 | +0.93 (+1.88%) | 52,000 |
| 14 Sep 2005 | INR | 49 | 49.69 | 48.33 | 49.35 | 49.35 | +0.32 (+0.65%) | 43,100 |
| 13 Sep 2005 | INR | 49 | 49.74 | 47.51 | 49.03 | 49.03 | -0.21 (-0.43%) | 57,000 |
| 12 Sep 2005 | INR | 48.11 | 49.85 | 48.11 | 49.24 | 49.24 | -0.07 (-0.14%) | 36,500 |
| 9 Sep 2005 | INR | 48.9 | 49.89 | 47.2 | 49.31 | 49.31 | +1.53 (+3.20%) | 110,900 |
| 8 Sep 2005 | INR | 49 | 49 | 47.41 | 47.78 | 47.78 | -0.6 (-1.24%) | 117,100 |
| 6 Sep 2005 | INR | 48.22 | 49 | 48 | 48.38 | 48.38 | -0.56 (-1.14%) | 130,000 |
| 5 Sep 2005 | INR | 49.7 | 50 | 48.13 | 48.94 | 48.94 | -0.73 (-1.47%) | 79,200 |
| 2 Sep 2005 | INR | 49.21 | 50.1 | 48.01 | 49.67 | 49.67 | -0.18 (-0.36%) | 81,300 |
| 1 Sep 2005 | INR | 49.5 | 50 | 49 | 49.85 | 49.85 | +0.84 (+1.71%) | 148,000 |
| 31 Aug 2005 | INR | 50.5 | 50.5 | 49 | 49.01 | 49.01 | -0.25 (-0.51%) | 33,200 |
| 30 Aug 2005 | INR | 50 | 51.4 | 48.55 | 49.26 | 49.26 | 0.0 (0.0%) | 46,100 |
| 29 Aug 2005 | INR | 49.8 | 50.5 | 49 | 49.26 | 49.26 | +0.78 (+1.61%) | 220,500 |
| 26 Aug 2005 | INR | 47.9 | 48.7 | 47 | 48.48 | 48.48 | +1.97 (+4.24%) | 49,400 |
| 25 Aug 2005 | INR | 46 | 47.2 | 45.45 | 46.51 | 46.51 | +0.41 (+0.89%) | 135,100 |
| 24 Aug 2005 | INR | 45.01 | 48 | 45.01 | 46.1 | 46.1 | -3.39 (-6.85%) | 21,100 |
| 23 Aug 2005 | INR | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 49.5 | 49.6 | 48.51 | 49.49 | 49.49 | +0.41 (+0.84%) | 54,000 |
| 19 Aug 2005 | INR | 49 | 49.5 | 47.8 | 49.08 | 49.08 | -0.03 (-0.06%) | 124,500 |
