| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 149 | 156.45 | 146.05 | 155.65 | 155.65 | +6.65 (+4.46%) | 441,720 |
| 23 Sep 2005 | INR | 145.1 | 151 | 142.95 | 149 | 149 | -1.45 (-0.96%) | 576,910 |
| 22 Sep 2005 | INR | 155.9 | 157 | 150.45 | 150.45 | 150.45 | -9.55 (-5.97%) | 146,150 |
| 21 Sep 2005 | INR | 164 | 164.9 | 157.95 | 160 | 160 | -6 (-3.61%) | 401,160 |
| 20 Sep 2005 | INR | 169.8 | 169.9 | 163 | 166 | 166 | -3.05 (-1.80%) | 429,130 |
| 19 Sep 2005 | INR | 170 | 173.95 | 167.55 | 169.05 | 169.05 | -3.6 (-2.09%) | 359,990 |
| 16 Sep 2005 | INR | 173.1 | 173.1 | 162 | 172.65 | 172.65 | +7.75 (+4.70%) | 1,319,150 |
| 15 Sep 2005 | INR | 159.9 | 164.9 | 157.95 | 164.9 | 164.9 | +7.85 (+5.00%) | 522,800 |
| 14 Sep 2005 | INR | 156.35 | 160 | 152 | 157.05 | 157.05 | +4.05 (+2.65%) | 459,310 |
| 13 Sep 2005 | INR | 149.15 | 154.5 | 149.15 | 153 | 153 | +3.95 (+2.65%) | 202,500 |
| 12 Sep 2005 | INR | 151.85 | 154 | 142 | 149.05 | 149.05 | +0.2 (+0.13%) | 343,640 |
| 9 Sep 2005 | INR | 151.5 | 155.5 | 148 | 148.85 | 148.85 | -5.6 (-3.63%) | 292,780 |
| 8 Sep 2005 | INR | 154 | 157.9 | 153.5 | 154.45 | 154.45 | +1.45 (+0.95%) | 237,330 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 153 | 153 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 155 | 158 | 152 | 153 | 153 | -1 (-0.65%) | 245,180 |
| 5 Sep 2005 | INR | 156 | 160 | 153.8 | 154 | 154 | -1.35 (-0.87%) | 254,550 |
| 2 Sep 2005 | INR | 160 | 160 | 154 | 155.35 | 155.35 | -4.7 (-2.94%) | 359,700 |
| 1 Sep 2005 | INR | 160.55 | 163.4 | 158.5 | 160.05 | 160.05 | +1.5 (+0.95%) | 644,890 |
| 31 Aug 2005 | INR | 162 | 164.4 | 154.15 | 158.55 | 158.55 | -1.6 (-1.00%) | 1,773,550 |
| 30 Aug 2005 | INR | 153.5 | 160.15 | 150.1 | 160.15 | 160.15 | +7.6 (+4.98%) | 1,929,050 |
| 29 Aug 2005 | INR | 152.4 | 155.9 | 139.8 | 152.55 | 152.55 | +10.55 (+7.43%) | 4,686,290 |
| 26 Aug 2005 | INR | 142 | 142 | 135 | 142 | 142 | +12.9 (+9.99%) | 5,272,140 |
| 25 Aug 2005 | INR | 120 | 129.1 | 118 | 129.1 | 129.1 | +11.7 (+9.97%) | 3,033,330 |
| 24 Aug 2005 | INR | 117.5 | 124.5 | 116 | 117.4 | 117.4 | -1.15 (-0.97%) | 136,740 |
| 23 Aug 2005 | INR | 122 | 122.1 | 117.5 | 118.55 | 118.55 | -1.45 (-1.21%) | 556,530 |
| 22 Aug 2005 | INR | 121.5 | 123.2 | 118.25 | 120 | 120 | +0.25 (+0.21%) | 538,430 |
| 19 Aug 2005 | INR | 122.5 | 122.5 | 119 | 119.75 | 119.75 | -3.1 (-2.52%) | 195,400 |
| 18 Aug 2005 | INR | 121.05 | 123.9 | 120 | 122.85 | 122.85 | +1.85 (+1.53%) | 211,950 |
| 17 Aug 2005 | INR | 122 | 122 | 120 | 121 | 121 | +0.25 (+0.21%) | 258,330 |
| 16 Aug 2005 | INR | 122.6 | 122.6 | 119.35 | 120.75 | 120.75 | +0.05 (+0.04%) | 165,080 |
