| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | INR | 112 | 122.9 | 107.4 | 122.9 | 122.9 | +10.9 (+9.73%) | 3,150 |
| 15 Sep 2005 | INR | 111.2 | 114 | 110 | 112 | 112 | -2 (-1.75%) | 3,069 |
| 14 Sep 2005 | INR | 112.2 | 119 | 112.1 | 114 | 114 | -1.15 (-1.00%) | 2,214 |
| 13 Sep 2005 | INR | 113 | 124 | 113 | 115.15 | 115.15 | +4.1 (+3.69%) | 1,224 |
| 12 Sep 2005 | INR | 118 | 119.5 | 106 | 111.05 | 111.05 | -5.95 (-5.09%) | 2,506 |
| 9 Sep 2005 | INR | 119 | 121 | 116.5 | 117 | 117 | -2.05 (-1.72%) | 1,712 |
| 8 Sep 2005 | INR | 116.05 | 122.9 | 116.05 | 119.05 | 119.05 | +1.35 (+1.15%) | 1,150 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 117.7 | 117.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 121.1 | 122.05 | 117.5 | 117.7 | 117.7 | -6.3 (-5.08%) | 751 |
| 5 Sep 2005 | INR | 133.95 | 134 | 123.95 | 124 | 124 | -4 (-3.13%) | 1,997 |
| 2 Sep 2005 | INR | 123.9 | 135 | 123.9 | 128 | 128 | +2.65 (+2.11%) | 4,699 |
| 1 Sep 2005 | INR | 114 | 125.35 | 114 | 125.35 | 125.35 | +11.35 (+9.96%) | 2,464 |
| 31 Aug 2005 | INR | 115 | 118.1 | 113.3 | 114 | 114 | -2.1 (-1.81%) | 1,400 |
| 30 Aug 2005 | INR | 116 | 119 | 115 | 116.1 | 116.1 | -0.45 (-0.39%) | 707 |
| 29 Aug 2005 | INR | 119 | 119 | 112.3 | 116.55 | 116.55 | -1.45 (-1.23%) | 4,697 |
| 26 Aug 2005 | INR | 116.1 | 120 | 115 | 118 | 118 | +1.5 (+1.29%) | 949 |
| 25 Aug 2005 | INR | 112 | 116.5 | 112 | 116.5 | 116.5 | +5.5 (+4.95%) | 911 |
| 24 Aug 2005 | INR | 109 | 116.5 | 109 | 111 | 111 | -4 (-3.48%) | 1,444 |
| 23 Aug 2005 | INR | 120 | 120 | 112.1 | 115 | 115 | -3 (-2.54%) | 1,198 |
| 22 Aug 2005 | INR | 116 | 122 | 116 | 118 | 118 | +3 (+2.61%) | 2,820 |
| 19 Aug 2005 | INR | 116.1 | 120 | 106.1 | 115 | 115 | -3 (-2.54%) | 6,580 |
| 18 Aug 2005 | INR | 120 | 122.25 | 117 | 118 | 118 | 0.0 (0.0%) | 2,782 |
| 17 Aug 2005 | INR | 121.7 | 124.9 | 118 | 118 | 118 | -4.2 (-3.44%) | 1,111 |
| 16 Aug 2005 | INR | 122 | 127.5 | 121 | 122.2 | 122.2 | -1.8 (-1.45%) | 960 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 124 | 124 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 125 | 126 | 115.2 | 124 | 124 | +3.4 (+2.82%) | 1,287 |
| 11 Aug 2005 | INR | 120.2 | 125 | 120.2 | 120.6 | 120.6 | -1.4 (-1.15%) | 1,150 |
| 10 Aug 2005 | INR | 119 | 122 | 117 | 122 | 122 | +4.6 (+3.92%) | 7,438 |
| 9 Aug 2005 | INR | 130 | 130 | 117.2 | 117.4 | 117.4 | -14.5 (-10.99%) | 5,528 |
| 8 Aug 2005 | INR | 124.6 | 131.9 | 124.55 | 131.9 | 131.9 | +2.8 (+2.17%) | 1,218 |
