| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | INR | 87.45 | 87.75 | 84.2 | 85 | 85 | +1 (+1.19%) | 10,195 |
| 15 Sep 2005 | INR | 82.9 | 84 | 81.45 | 84 | 84 | +3.1 (+3.83%) | 6,098 |
| 14 Sep 2005 | INR | 84.2 | 85.65 | 80 | 80.9 | 80.9 | -3.1 (-3.69%) | 6,227 |
| 13 Sep 2005 | INR | 84.5 | 84.5 | 82.5 | 84 | 84 | +0.6 (+0.72%) | 7,803 |
| 12 Sep 2005 | INR | 85 | 85 | 81.1 | 83.4 | 83.4 | +0.4 (+0.48%) | 7,451 |
| 9 Sep 2005 | INR | 89 | 89 | 80 | 83 | 83 | -3.95 (-4.54%) | 13,242 |
| 8 Sep 2005 | INR | 88 | 93.5 | 86 | 86.95 | 86.95 | -3.2 (-3.55%) | 14,382 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 90.15 | 90.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 95.95 | 95.95 | 88.05 | 90.15 | 90.15 | -3.3 (-3.53%) | 10,031 |
| 5 Sep 2005 | INR | 98.5 | 99.7 | 92.1 | 93.45 | 93.45 | -4.65 (-4.74%) | 12,085 |
| 2 Sep 2005 | INR | 98.9 | 102 | 95.55 | 98.1 | 98.1 | +1.4 (+1.45%) | 44,505 |
| 1 Sep 2005 | INR | 101.4 | 103.4 | 93.25 | 96.7 | 96.7 | -0.1 (-0.10%) | 188,503 |
| 31 Aug 2005 | INR | 96.45 | 96.8 | 91.05 | 96.8 | 96.8 | +8.8 (+10.00%) | 94,089 |
| 30 Aug 2005 | INR | 80 | 88 | 79.95 | 88 | 88 | +6.5 (+7.98%) | 39,711 |
| 29 Aug 2005 | INR | 73 | 81.6 | 70 | 81.5 | 81.5 | +7.3 (+9.84%) | 52,372 |
| 26 Aug 2005 | INR | 76.9 | 79.2 | 73 | 74.2 | 74.2 | +0.1 (+0.13%) | 22,817 |
| 25 Aug 2005 | INR | 68 | 74.1 | 66.1 | 74.1 | 74.1 | +6.7 (+9.94%) | 9,838 |
| 24 Aug 2005 | INR | 64.1 | 69.45 | 64.1 | 67.4 | 67.4 | -0.85 (-1.25%) | 3,797 |
| 23 Aug 2005 | INR | 71.7 | 71.7 | 65.5 | 68.25 | 68.25 | -2.5 (-3.53%) | 11,553 |
| 22 Aug 2005 | INR | 71.9 | 71.9 | 69.5 | 70.75 | 70.75 | +1.55 (+2.24%) | 4,254 |
| 19 Aug 2005 | INR | 70 | 72 | 69 | 69.2 | 69.2 | +0.7 (+1.02%) | 8,430 |
| 18 Aug 2005 | INR | 72 | 74 | 68.1 | 68.5 | 68.5 | -3 (-4.20%) | 10,060 |
| 17 Aug 2005 | INR | 71.9 | 74.8 | 70.2 | 71.5 | 71.5 | +0.1 (+0.14%) | 9,479 |
| 16 Aug 2005 | INR | 72.95 | 73.35 | 70 | 71.4 | 71.4 | +3.95 (+5.86%) | 8,850 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 69.9 | 70.9 | 66.05 | 67.45 | 67.45 | -0.5 (-0.74%) | 11,226 |
| 11 Aug 2005 | INR | 65.3 | 70 | 65.3 | 67.95 | 67.95 | +2.55 (+3.90%) | 4,214 |
| 10 Aug 2005 | INR | 67.8 | 68 | 63.4 | 65.4 | 65.4 | +0.35 (+0.54%) | 13,214 |
| 9 Aug 2005 | INR | 70 | 70 | 60.5 | 65.05 | 65.05 | -2.15 (-3.20%) | 12,546 |
| 8 Aug 2005 | INR | 69 | 70 | 66.7 | 67.2 | 67.2 | -2.65 (-3.79%) | 11,604 |
