| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 105 | 110 | 102 | 105.45 | 105.45 | -2.75 (-2.54%) | 21,872 |
| 22 Sep 2005 | INR | 115.2 | 124.4 | 108.2 | 108.2 | 108.2 | -12 (-9.98%) | 26,933 |
| 21 Sep 2005 | INR | 129.95 | 131 | 113.65 | 120.2 | 120.2 | -6.05 (-4.79%) | 43,823 |
| 20 Sep 2005 | INR | 120 | 132.8 | 116.2 | 126.25 | 126.25 | +5.15 (+4.25%) | 156,416 |
| 19 Sep 2005 | INR | 127.65 | 128.5 | 120 | 121.1 | 121.1 | -2.45 (-1.98%) | 30,692 |
| 16 Sep 2005 | INR | 125 | 128.95 | 120 | 123.55 | 123.55 | +6.3 (+5.37%) | 61,517 |
| 15 Sep 2005 | INR | 108.9 | 117.25 | 108 | 117.25 | 117.25 | +10.65 (+9.99%) | 25,415 |
| 14 Sep 2005 | INR | 110 | 110 | 106.1 | 106.6 | 106.6 | -1.65 (-1.52%) | 9,618 |
| 13 Sep 2005 | INR | 112 | 112 | 108 | 108.25 | 108.25 | -2.45 (-2.21%) | 6,990 |
| 12 Sep 2005 | INR | 111.65 | 111.95 | 108.5 | 110.7 | 110.7 | +0.3 (+0.27%) | 10,170 |
| 9 Sep 2005 | INR | 112.5 | 112.5 | 109 | 110.4 | 110.4 | +1.2 (+1.10%) | 7,842 |
| 8 Sep 2005 | INR | 115.1 | 115.1 | 109 | 109.2 | 109.2 | +2 (+1.87%) | 6,450 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 107.2 | 107.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 114.1 | 114.1 | 102 | 107.2 | 107.2 | -4.35 (-3.90%) | 14,567 |
| 5 Sep 2005 | INR | 117.1 | 117.1 | 109.5 | 111.55 | 111.55 | -0.05 (-0.04%) | 15,339 |
| 2 Sep 2005 | INR | 117.5 | 117.5 | 111.05 | 111.6 | 111.6 | -3 (-2.62%) | 10,323 |
| 1 Sep 2005 | INR | 110.05 | 119.1 | 110.05 | 114.6 | 114.6 | +1.3 (+1.15%) | 10,633 |
| 31 Aug 2005 | INR | 113.5 | 114.6 | 110.7 | 113.3 | 113.3 | -0.7 (-0.61%) | 6,623 |
| 30 Aug 2005 | INR | 111 | 114.5 | 111 | 114 | 114 | +4.2 (+3.83%) | 8,597 |
| 29 Aug 2005 | INR | 108.5 | 112.4 | 108.3 | 109.8 | 109.8 | +0.5 (+0.46%) | 5,552 |
| 26 Aug 2005 | INR | 109.9 | 114.9 | 108.15 | 109.3 | 109.3 | +3.3 (+3.11%) | 9,256 |
| 25 Aug 2005 | INR | 108 | 108 | 105.6 | 106 | 106 | +1 (+0.95%) | 9,534 |
| 24 Aug 2005 | INR | 110 | 111.9 | 105 | 105 | 105 | -6 (-5.41%) | 9,317 |
| 23 Aug 2005 | INR | 115 | 115.75 | 109.2 | 111 | 111 | -2 (-1.77%) | 9,030 |
| 22 Aug 2005 | INR | 116 | 116.5 | 112.15 | 113 | 113 | -0.55 (-0.48%) | 12,707 |
| 19 Aug 2005 | INR | 115 | 117 | 112.1 | 113.55 | 113.55 | +0.05 (+0.04%) | 9,443 |
| 18 Aug 2005 | INR | 116.5 | 120 | 112.5 | 113.5 | 113.5 | -1.75 (-1.52%) | 12,700 |
| 17 Aug 2005 | INR | 116 | 117.95 | 114 | 115.25 | 115.25 | -1.25 (-1.07%) | 7,287 |
| 16 Aug 2005 | INR | 115 | 120 | 113.1 | 116.5 | 116.5 | +1.5 (+1.30%) | 15,059 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 115 | 115 | 0.0 (0.0%) | 0 |
