| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 1,085 | 1,188.95 | 1,080 | 1,188.95 | 594.475 | +108.05 (+10.00%) | 495,930 |
| 14 Sep 2005 | INR | 1,103 | 1,159 | 1,060 | 1,080.9 | 540.45 | -20.95 (-1.90%) | 280,940 |
| 13 Sep 2005 | INR | 1,050 | 1,150 | 1,050 | 1,101.85 | 550.925 | +21.5 (+1.99%) | 174,570 |
| 12 Sep 2005 | INR | 1,183.3 | 1,185.45 | 1,065 | 1,080.35 | 540.175 | +2.65 (+0.25%) | 561,650 |
| 9 Sep 2005 | INR | 990 | 1,077.7 | 990 | 1,077.7 | 538.85 | +100.6 (+10.30%) | 134,830 |
| 8 Sep 2005 | INR | 948 | 1,022 | 931 | 977.1 | 488.55 | +46.05 (+4.95%) | 178,650 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 931.05 | 465.525 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 911 | 936 | 911 | 931.05 | 465.525 | -1.8 (-0.19%) | 79,970 |
| 5 Sep 2005 | INR | 931.5 | 961 | 905 | 932.85 | 466.425 | +1.55 (+0.17%) | 62,730 |
| 2 Sep 2005 | INR | 968.8 | 970 | 920 | 931.3 | 465.65 | -27.5 (-2.87%) | 61,900 |
| 1 Sep 2005 | INR | 935 | 980 | 935 | 958.8 | 479.4 | +43.35 (+4.74%) | 238,260 |
| 31 Aug 2005 | INR | 939 | 962 | 911.55 | 915.45 | 457.725 | -0.05 (-0.01%) | 152,250 |
| 30 Aug 2005 | INR | 909 | 938.75 | 876.05 | 915.5 | 457.75 | +24.7 (+2.77%) | 154,000 |
| 29 Aug 2005 | INR | 893 | 895 | 835 | 890.8 | 445.4 | +7.6 (+0.86%) | 122,980 |
| 26 Aug 2005 | INR | 865 | 892.5 | 808.1 | 883.2 | 441.6 | +71.8 (+8.85%) | 382,750 |
| 25 Aug 2005 | INR | 818.1 | 818.1 | 810 | 811.4 | 405.7 | -1.6 (-0.20%) | 45,270 |
| 24 Aug 2005 | INR | 817 | 829.95 | 800 | 813 | 406.5 | +1 (+0.12%) | 124,340 |
| 23 Aug 2005 | INR | 858.9 | 860 | 810 | 812 | 406 | -33 (-3.91%) | 44,850 |
| 22 Aug 2005 | INR | 845 | 845 | 800 | 845 | 422.5 | +3.7 (+0.44%) | 62,450 |
| 19 Aug 2005 | INR | 848 | 860 | 835 | 841.3 | 420.65 | +2.45 (+0.29%) | 40,130 |
| 18 Aug 2005 | INR | 865 | 874.95 | 825 | 838.85 | 419.425 | -34.1 (-3.91%) | 40,630 |
| 17 Aug 2005 | INR | 874.8 | 883 | 853 | 872.95 | 436.475 | +14.15 (+1.65%) | 87,630 |
| 16 Aug 2005 | INR | 849.9 | 889.95 | 840 | 858.8 | 429.4 | +16.95 (+2.01%) | 94,920 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 841.85 | 420.925 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 880 | 900 | 830 | 841.85 | 420.925 | -9.3 (-1.09%) | 109,210 |
| 11 Aug 2005 | INR | 780 | 853.1 | 776.15 | 851.15 | 425.575 | +75.6 (+9.75%) | 407,170 |
| 10 Aug 2005 | INR | 710 | 775.55 | 698 | 775.55 | 387.775 | +65.55 (+9.23%) | 172,940 |
| 9 Aug 2005 | INR | 693 | 712 | 693 | 710 | 355 | +17.5 (+2.53%) | 87,940 |
| 8 Aug 2005 | INR | 710 | 720 | 690 | 692.5 | 346.25 | -6.65 (-0.95%) | 56,350 |
| 5 Aug 2005 | INR | 708 | 719.7 | 650 | 699.15 | 349.575 | -6.5 (-0.92%) | 149,050 |
