| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | INR | 117.6 | 117.6 | 115.5 | 117.25 | 117.25 | +5.25 (+4.69%) | 88,367 |
| 12 Sep 2005 | INR | 112 | 112 | 112 | 112 | 112 | +5.3 (+4.97%) | 5,299 |
| 9 Sep 2005 | INR | 110 | 112 | 106.7 | 106.7 | 106.7 | -5.6 (-4.99%) | 43,858 |
| 8 Sep 2005 | INR | 116 | 117 | 111 | 112.3 | 112.3 | -1.7 (-1.49%) | 27,176 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 114 | 114 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 122.5 | 122.5 | 112.2 | 114 | 114 | -3.9 (-3.31%) | 63,105 |
| 5 Sep 2005 | INR | 117 | 122.85 | 111.2 | 117.9 | 117.9 | +0.9 (+0.77%) | 88,040 |
| 2 Sep 2005 | INR | 122.95 | 122.95 | 117 | 117 | 117 | -6.15 (-4.99%) | 28,286 |
| 1 Sep 2005 | INR | 132.8 | 133 | 122.3 | 123.15 | 123.15 | -7.85 (-5.99%) | 70,462 |
| 31 Aug 2005 | INR | 133.55 | 133.55 | 122 | 131 | 131 | +3.8 (+2.99%) | 138,432 |
| 30 Aug 2005 | INR | 121 | 127.2 | 121 | 127.2 | 127.2 | +6.05 (+4.99%) | 78,946 |
| 29 Aug 2005 | INR | 121.15 | 121.15 | 111.55 | 121.15 | 121.15 | +5.75 (+4.98%) | 93,455 |
| 26 Aug 2005 | INR | 111.5 | 115.4 | 111.5 | 115.4 | 115.4 | +5.45 (+4.96%) | 103,498 |
| 25 Aug 2005 | INR | 112 | 112 | 104.3 | 109.95 | 109.95 | +0.2 (+0.18%) | 57,393 |
| 24 Aug 2005 | INR | 115.1 | 115.1 | 108.85 | 109.75 | 109.75 | -5.25 (-4.57%) | 81,562 |
| 23 Aug 2005 | INR | 116.75 | 118.3 | 110.25 | 115 | 115 | +2.3 (+2.04%) | 161,327 |
| 22 Aug 2005 | INR | 108 | 112.85 | 108 | 112.7 | 112.7 | +6.6 (+6.22%) | 123,251 |
| 19 Aug 2005 | INR | 114 | 114 | 103.2 | 106.1 | 106.1 | -2.5 (-2.30%) | 112,027 |
| 18 Aug 2005 | INR | 108.6 | 108.6 | 98.5 | 108.6 | 108.6 | +5.15 (+4.98%) | 242,113 |
| 17 Aug 2005 | INR | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | +4.9 (+4.97%) | 10,230 |
| 16 Aug 2005 | INR | 97.8 | 98.55 | 97.8 | 98.55 | 98.55 | +4.65 (+4.95%) | 23,282 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 93.9 | 93.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 93.9 | 93.9 | 91 | 93.9 | 93.9 | +4.45 (+4.97%) | 227,101 |
| 11 Aug 2005 | INR | 88.4 | 89.45 | 86.5 | 89.45 | 89.45 | +4.25 (+4.99%) | 27,541 |
| 10 Aug 2005 | INR | 81.6 | 85.2 | 77.5 | 85.2 | 85.2 | +4.05 (+4.99%) | 148,948 |
| 9 Aug 2005 | INR | 79.5 | 82.05 | 78.6 | 81.15 | 81.15 | +3 (+3.84%) | 263,930 |
| 8 Aug 2005 | INR | 71.9 | 78.15 | 71.55 | 78.15 | 78.15 | +7.1 (+9.99%) | 230,001 |
| 5 Aug 2005 | INR | 63.7 | 71.05 | 63.7 | 71.05 | 71.05 | +6.45 (+9.98%) | 118,895 |
| 4 Aug 2005 | INR | 63.1 | 66 | 63.1 | 64.6 | 64.6 | +0.55 (+0.86%) | 16,590 |
| 3 Aug 2005 | INR | 66 | 66.5 | 63.45 | 64.05 | 64.05 | -0.9 (-1.39%) | 20,857 |
