| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | INR | 167.5 | 167.5 | 158.7 | 164.95 | 32.99 | -2.1 (-1.26%) | 37,019 |
| 20 Sep 2005 | INR | 170.95 | 170.95 | 163.05 | 167.05 | 33.41 | -3.95 (-2.31%) | 22,857 |
| 19 Sep 2005 | INR | 182 | 182.75 | 168 | 171 | 34.2 | -4.45 (-2.54%) | 38,393 |
| 16 Sep 2005 | INR | 172.1 | 175.45 | 171 | 175.45 | 35.09 | +8.35 (+5.00%) | 74,632 |
| 15 Sep 2005 | INR | 166 | 167.1 | 164.55 | 167.1 | 33.42 | +7.95 (+5.00%) | 49,900 |
| 14 Sep 2005 | INR | 157 | 159.15 | 155.55 | 159.15 | 31.83 | +7.55 (+4.98%) | 83,748 |
| 13 Sep 2005 | INR | 158.45 | 158.5 | 150.4 | 151.6 | 30.32 | -2.95 (-1.91%) | 21,402 |
| 12 Sep 2005 | INR | 150.9 | 154.55 | 147 | 154.55 | 30.91 | +7.05 (+4.78%) | 25,371 |
| 9 Sep 2005 | INR | 142.95 | 150 | 142.95 | 147.5 | 29.5 | -3.35 (-2.22%) | 8,261 |
| 8 Sep 2005 | INR | 150 | 152.3 | 148.15 | 150.85 | 30.17 | +0.4 (+0.27%) | 15,279 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 150.45 | 30.09 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 151.9 | 155 | 149 | 150.45 | 30.09 | +1.45 (+0.97%) | 25,497 |
| 5 Sep 2005 | INR | 155.9 | 155.9 | 148 | 149 | 29.8 | -4.05 (-2.65%) | 21,489 |
| 2 Sep 2005 | INR | 162.7 | 163.4 | 152.9 | 153.05 | 30.61 | -7.85 (-4.88%) | 65,737 |
| 1 Sep 2005 | INR | 147 | 161.3 | 147 | 160.9 | 32.18 | +14.25 (+9.72%) | 154,214 |
| 31 Aug 2005 | INR | 146.2 | 148.85 | 143.15 | 146.65 | 29.33 | +1.95 (+1.35%) | 35,737 |
| 30 Aug 2005 | INR | 145 | 146 | 141.1 | 144.7 | 28.94 | +2.65 (+1.87%) | 33,392 |
| 29 Aug 2005 | INR | 140 | 144.95 | 135 | 142.05 | 28.41 | +2.65 (+1.90%) | 42,934 |
| 26 Aug 2005 | INR | 135 | 142 | 131.5 | 139.4 | 27.88 | +7.7 (+5.85%) | 34,633 |
| 25 Aug 2005 | INR | 129.95 | 133 | 128 | 131.7 | 26.34 | +4.45 (+3.50%) | 18,933 |
| 24 Aug 2005 | INR | 127 | 134.65 | 125 | 127.25 | 25.45 | -1 (-0.78%) | 11,394 |
| 23 Aug 2005 | INR | 140 | 140 | 125.95 | 128.25 | 25.65 | -9.65 (-7.00%) | 41,358 |
| 22 Aug 2005 | INR | 145.7 | 151.75 | 135.25 | 137.9 | 27.58 | -4.3 (-3.02%) | 39,159 |
| 19 Aug 2005 | INR | 131 | 144 | 130.15 | 142.2 | 28.44 | +9 (+6.76%) | 74,413 |
| 18 Aug 2005 | INR | 140 | 140 | 132 | 133.2 | 26.64 | -0.45 (-0.34%) | 56,196 |
| 17 Aug 2005 | INR | 126.8 | 135 | 126.3 | 133.65 | 26.73 | +7.9 (+6.28%) | 92,140 |
| 16 Aug 2005 | INR | 118.95 | 126.9 | 117.6 | 125.75 | 25.15 | +7.8 (+6.61%) | 45,848 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 117.95 | 23.59 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 116.1 | 118.5 | 114.5 | 117.95 | 23.59 | -0.45 (-0.38%) | 13,607 |
| 11 Aug 2005 | INR | 121 | 124 | 117 | 118.4 | 23.68 | +0.15 (+0.13%) | 29,547 |
