| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 116.9 | 116.9 | 108.05 | 109.85 | 109.85 | -2.5 (-2.23%) | 23,135 |
| 9 Sep 2005 | INR | 116.45 | 116.45 | 111 | 112.35 | 112.35 | -0.55 (-0.49%) | 42,655 |
| 8 Sep 2005 | INR | 115 | 120 | 112 | 112.9 | 112.9 | +2.9 (+2.64%) | 49,140 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 110 | 110 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 113 | 115 | 110 | 110 | 110 | -5.4 (-4.68%) | 36,485 |
| 5 Sep 2005 | INR | 124 | 124 | 113 | 115.4 | 115.4 | -1.6 (-1.37%) | 39,895 |
| 2 Sep 2005 | INR | 123.05 | 123.05 | 115 | 117 | 117 | -2.3 (-1.93%) | 40,190 |
| 1 Sep 2005 | INR | 127 | 127 | 119.05 | 119.3 | 119.3 | -2.7 (-2.21%) | 45,581 |
| 31 Aug 2005 | INR | 125 | 125 | 120.05 | 122 | 122 | +1.9 (+1.58%) | 41,968 |
| 30 Aug 2005 | INR | 122 | 133.3 | 120.1 | 120.1 | 120.1 | -0.1 (-0.08%) | 64,806 |
| 29 Aug 2005 | INR | 112.9 | 122.7 | 108.05 | 120.2 | 120.2 | +7.3 (+6.47%) | 39,267 |
| 26 Aug 2005 | INR | 113 | 113 | 109.25 | 112.9 | 112.9 | -0.15 (-0.13%) | 77,880 |
| 25 Aug 2005 | INR | 114.8 | 114.8 | 111 | 113.05 | 113.05 | +3.05 (+2.77%) | 34,704 |
| 24 Aug 2005 | INR | 120 | 120 | 110 | 110 | 110 | -7.9 (-6.70%) | 48,640 |
| 23 Aug 2005 | INR | 125 | 126 | 116.1 | 117.9 | 117.9 | -5.25 (-4.26%) | 73,709 |
| 22 Aug 2005 | INR | 125.9 | 131.5 | 122.1 | 123.15 | 123.15 | -1.85 (-1.48%) | 48,991 |
| 19 Aug 2005 | INR | 126.05 | 128 | 125 | 125 | 125 | -1.55 (-1.22%) | 14,838 |
| 18 Aug 2005 | INR | 134 | 134.9 | 125.1 | 126.55 | 126.55 | +3.15 (+2.55%) | 42,890 |
| 17 Aug 2005 | INR | 128.95 | 128.95 | 122.55 | 123.4 | 123.4 | -1.35 (-1.08%) | 25,610 |
| 16 Aug 2005 | INR | 128.95 | 129.35 | 117.25 | 124.75 | 124.75 | -0.45 (-0.36%) | 68,878 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 125.2 | 125.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 127.5 | 127.5 | 114.9 | 125.2 | 125.2 | +18.95 (+17.84%) | 143,887 |
| 11 Aug 2005 | INR | 99 | 106.25 | 96.1 | 106.25 | 106.25 | +17.7 (+19.99%) | 91,311 |
| 10 Aug 2005 | INR | 80 | 95.9 | 79.45 | 88.55 | 88.55 | +9.1 (+11.45%) | 4,503 |
| 9 Aug 2005 | INR | 82.45 | 82.45 | 78.65 | 79.45 | 79.45 | -1.35 (-1.67%) | 3,382 |
| 8 Aug 2005 | INR | 79.1 | 84 | 79.05 | 80.8 | 80.8 | -1.45 (-1.76%) | 4,425 |
| 5 Aug 2005 | INR | 79.05 | 82.85 | 79 | 82.25 | 82.25 | +3.05 (+3.85%) | 5,624 |
| 4 Aug 2005 | INR | 76.05 | 80 | 76.05 | 79.2 | 79.2 | -0.8 (-1%) | 3,027 |
| 3 Aug 2005 | INR | 81 | 81.15 | 80 | 80 | 80 | -1.45 (-1.78%) | 4,320 |
| 2 Aug 2005 | INR | 85 | 85 | 81 | 81.45 | 81.45 | -3.45 (-4.06%) | 2,789 |
