| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | INR | 177.65 | 177.65 | 168 | 169 | 169 | -5 (-2.87%) | 3,120 |
| 13 Sep 2005 | INR | 175 | 177 | 169.1 | 174 | 174 | +2 (+1.16%) | 2,455 |
| 12 Sep 2005 | INR | 179.65 | 179.65 | 164.1 | 172 | 172 | +2 (+1.18%) | 2,716 |
| 9 Sep 2005 | INR | 164.1 | 170 | 164.1 | 170 | 170 | 0.0 (0.0%) | 3,207 |
| 8 Sep 2005 | INR | 174 | 175 | 168.1 | 170 | 170 | +1 (+0.59%) | 1,215 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 169 | 169 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 158.65 | 185 | 158.65 | 169 | 169 | -5 (-2.87%) | 4,261 |
| 5 Sep 2005 | INR | 179.5 | 179.5 | 174 | 174 | 174 | +2 (+1.16%) | 1,507 |
| 2 Sep 2005 | INR | 185 | 185 | 172 | 172 | 172 | 0.0 (0.0%) | 845 |
| 1 Sep 2005 | INR | 174 | 184 | 172 | 172 | 172 | +1 (+0.58%) | 4,707 |
| 31 Aug 2005 | INR | 171.95 | 172.95 | 167 | 171 | 171 | +0.7 (+0.41%) | 1,725 |
| 30 Aug 2005 | INR | 170 | 173 | 166 | 170.3 | 170.3 | +4.3 (+2.59%) | 1,575 |
| 29 Aug 2005 | INR | 166.1 | 173 | 164.05 | 166 | 166 | +2.5 (+1.53%) | 1,170 |
| 26 Aug 2005 | INR | 172 | 173.8 | 160 | 163.5 | 163.5 | -10.5 (-6.03%) | 5,080 |
| 25 Aug 2005 | INR | 174.9 | 174.9 | 170 | 174 | 174 | +4 (+2.35%) | 1,646 |
| 24 Aug 2005 | INR | 175 | 175 | 163.5 | 170 | 170 | 0.0 (0.0%) | 2,734 |
| 23 Aug 2005 | INR | 190 | 190 | 166 | 170 | 170 | -6 (-3.41%) | 1,645 |
| 22 Aug 2005 | INR | 183.5 | 188 | 174 | 176 | 176 | +2.15 (+1.24%) | 1,605 |
| 19 Aug 2005 | INR | 178 | 178 | 172 | 173.85 | 173.85 | -1.25 (-0.71%) | 1,386 |
| 18 Aug 2005 | INR | 180.1 | 184 | 175.05 | 175.1 | 175.1 | -7.85 (-4.29%) | 2,785 |
| 17 Aug 2005 | INR | 171.1 | 189.5 | 171.1 | 182.95 | 182.95 | -2.05 (-1.11%) | 2,550 |
| 16 Aug 2005 | INR | 192 | 192 | 167 | 185 | 185 | -3 (-1.60%) | 3,251 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 188 | 188 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 196 | 196 | 185 | 188 | 188 | -5.05 (-2.62%) | 6,365 |
| 11 Aug 2005 | INR | 182.9 | 193.05 | 180 | 193.05 | 193.05 | +17.55 (+10%) | 16,047 |
| 10 Aug 2005 | INR | 164 | 175.55 | 161.15 | 175.5 | 175.5 | +12.5 (+7.67%) | 9,249 |
| 9 Aug 2005 | INR | 155 | 163 | 155 | 163 | 163 | +7.9 (+5.09%) | 3,605 |
| 8 Aug 2005 | INR | 165 | 170.5 | 146 | 155.1 | 155.1 | -6.8 (-4.20%) | 8,112 |
| 5 Aug 2005 | INR | 172 | 172 | 160 | 161.9 | 161.9 | -3.05 (-1.85%) | 8,154 |
| 4 Aug 2005 | INR | 172 | 179.4 | 164.5 | 164.95 | 164.95 | -7.45 (-4.32%) | 8,139 |
