| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | INR | 198 | 199.4 | 191.6 | 199 | 99.5 | +9 (+4.74%) | 674 |
| 26 Sep 2005 | INR | 176.25 | 193 | 176.25 | 190 | 95 | +4.5 (+2.43%) | 1,543 |
| 23 Sep 2005 | INR | 185.5 | 186.25 | 185.5 | 185.5 | 92.75 | -9.75 (-4.99%) | 1,082 |
| 22 Sep 2005 | INR | 198 | 200 | 195.25 | 195.25 | 97.625 | -10.05 (-4.90%) | 85 |
| 21 Sep 2005 | INR | 226 | 226.9 | 205.3 | 205.3 | 102.65 | -10.8 (-5.00%) | 2,825 |
| 20 Sep 2005 | INR | 238.8 | 238.8 | 216.1 | 216.1 | 108.05 | -11.35 (-4.99%) | 7,950 |
| 19 Sep 2005 | INR | 227.45 | 227.45 | 227.45 | 227.45 | 113.725 | +10.8 (+4.98%) | 210 |
| 16 Sep 2005 | INR | 216.65 | 216.65 | 216.65 | 216.65 | 108.325 | +10.3 (+4.99%) | 1,175 |
| 15 Sep 2005 | INR | 206.35 | 206.35 | 206.35 | 206.35 | 103.175 | +9.8 (+4.99%) | 2,015 |
| 14 Sep 2005 | INR | 196.45 | 196.55 | 194 | 196.55 | 98.275 | +9.35 (+4.99%) | 2,649 |
| 13 Sep 2005 | INR | 187 | 187.2 | 187 | 187.2 | 93.6 | +8.9 (+4.99%) | 641 |
| 12 Sep 2005 | INR | 177.5 | 178.3 | 172.5 | 178.3 | 89.15 | +3.3 (+1.89%) | 1,622 |
| 9 Sep 2005 | INR | 179 | 179 | 169.1 | 175 | 87.5 | -2 (-1.13%) | 459 |
| 8 Sep 2005 | INR | 172 | 180 | 170.55 | 177 | 88.5 | -2.5 (-1.39%) | 922 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 179.5 | 89.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 173 | 180 | 167.15 | 179.5 | 89.75 | +3.6 (+2.05%) | 750 |
| 5 Sep 2005 | INR | 174 | 176.15 | 174 | 175.9 | 87.95 | +1.9 (+1.09%) | 295 |
| 2 Sep 2005 | INR | 166.1 | 174 | 166.1 | 174 | 87 | +7.9 (+4.76%) | 1,127 |
| 1 Sep 2005 | INR | 162.1 | 171 | 162 | 166.1 | 83.05 | -3.85 (-2.27%) | 571 |
| 31 Aug 2005 | INR | 177.5 | 177.5 | 165 | 169.95 | 84.975 | -0.05 (-0.03%) | 321 |
| 30 Aug 2005 | INR | 169 | 170 | 165.05 | 170 | 85 | +2.5 (+1.49%) | 1,051 |
| 29 Aug 2005 | INR | 179 | 180 | 167.1 | 167.5 | 83.75 | -5.8 (-3.35%) | 500 |
| 26 Aug 2005 | INR | 165.7 | 173.95 | 165 | 173.3 | 86.65 | +2.6 (+1.52%) | 277 |
| 25 Aug 2005 | INR | 163 | 170.7 | 163 | 170.7 | 85.35 | +4.7 (+2.83%) | 626 |
| 24 Aug 2005 | INR | 162.25 | 174 | 162.25 | 166 | 83 | -4 (-2.35%) | 752 |
| 23 Aug 2005 | INR | 171 | 171.1 | 170 | 170 | 85 | -8 (-4.49%) | 950 |
| 22 Aug 2005 | INR | 180 | 185 | 173.5 | 178 | 89 | -3.6 (-1.98%) | 1,126 |
| 19 Aug 2005 | INR | 196 | 196.1 | 181.5 | 181.6 | 90.8 | -8.4 (-4.42%) | 820 |
| 18 Aug 2005 | INR | 203 | 203 | 184.7 | 190 | 95 | -6.55 (-3.33%) | 2,027 |
| 17 Aug 2005 | INR | 177.85 | 196.55 | 177.85 | 196.55 | 98.275 | +9.35 (+4.99%) | 3,255 |
