| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | INR | 91 | 93 | 88 | 88.6 | 8.86 | -2.4 (-2.64%) | 33,718 |
| 15 Sep 2005 | INR | 89.8 | 91.7 | 88 | 91 | 9.1 | +3.65 (+4.18%) | 22,575 |
| 14 Sep 2005 | INR | 91 | 93 | 86 | 87.35 | 8.735 | -2.2 (-2.46%) | 57,267 |
| 13 Sep 2005 | INR | 90 | 91.5 | 89.25 | 89.55 | 8.955 | +0.05 (+0.06%) | 22,249 |
| 12 Sep 2005 | INR | 92 | 92.95 | 88.25 | 89.5 | 8.95 | +0.8 (+0.90%) | 38,968 |
| 9 Sep 2005 | INR | 92.45 | 92.45 | 87 | 88.7 | 8.87 | -2.8 (-3.06%) | 35,366 |
| 8 Sep 2005 | INR | 86.2 | 96 | 86.2 | 91.5 | 9.15 | +5.5 (+6.40%) | 112,024 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 86 | 8.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 89.2 | 91 | 86 | 86 | 8.6 | -1.95 (-2.22%) | 54,987 |
| 5 Sep 2005 | INR | 83.2 | 90 | 83.2 | 87.95 | 8.795 | +7.5 (+9.32%) | 113,883 |
| 2 Sep 2005 | INR | 80 | 85 | 79.65 | 80.45 | 8.045 | +2.6 (+3.34%) | 69,556 |
| 1 Sep 2005 | INR | 76 | 79.4 | 76 | 77.85 | 7.785 | +4.15 (+5.63%) | 27,983 |
| 31 Aug 2005 | INR | 77.1 | 78 | 70 | 73.7 | 7.37 | -1.6 (-2.12%) | 24,348 |
| 30 Aug 2005 | INR | 81 | 81 | 75.3 | 75.3 | 7.53 | -3.7 (-4.68%) | 18,430 |
| 29 Aug 2005 | INR | 79.8 | 79.8 | 76.05 | 79 | 7.9 | +2.7 (+3.54%) | 35,732 |
| 26 Aug 2005 | INR | 72 | 81.1 | 71.25 | 76.3 | 7.63 | +4.4 (+6.12%) | 188,738 |
| 25 Aug 2005 | INR | 70.95 | 72 | 69.25 | 71.9 | 7.19 | +2.9 (+4.20%) | 22,339 |
| 24 Aug 2005 | INR | 69.5 | 70.5 | 67.6 | 69 | 6.9 | -1 (-1.43%) | 14,820 |
| 23 Aug 2005 | INR | 72.5 | 72.5 | 69 | 70 | 7 | -0.65 (-0.92%) | 19,036 |
| 22 Aug 2005 | INR | 72.6 | 73 | 70 | 70.65 | 7.065 | -1.25 (-1.74%) | 28,606 |
| 19 Aug 2005 | INR | 71 | 72 | 70.2 | 71.9 | 7.19 | +2.8 (+4.05%) | 28,315 |
| 18 Aug 2005 | INR | 73 | 73.45 | 69 | 69.1 | 6.91 | -1.85 (-2.61%) | 22,454 |
| 17 Aug 2005 | INR | 69.5 | 71.5 | 68.55 | 70.95 | 7.095 | +3.7 (+5.50%) | 36,007 |
| 16 Aug 2005 | INR | 69 | 70.5 | 67.25 | 67.25 | 6.725 | -1.45 (-2.11%) | 17,006 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 68.7 | 6.87 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 71 | 71 | 68.05 | 68.7 | 6.87 | +0.2 (+0.29%) | 10,385 |
| 11 Aug 2005 | INR | 67.05 | 70.5 | 67.05 | 68.5 | 6.85 | -1.2 (-1.72%) | 18,995 |
| 10 Aug 2005 | INR | 71.6 | 71.6 | 67.35 | 69.7 | 6.97 | +0.6 (+0.87%) | 9,415 |
| 9 Aug 2005 | INR | 69.65 | 71 | 68.5 | 69.1 | 6.91 | -1.05 (-1.50%) | 16,066 |
| 8 Aug 2005 | INR | 73 | 75 | 68.5 | 70.15 | 7.015 | +2.65 (+3.93%) | 80,912 |
