| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 190 | 191.7 | 188.1 | 188.9 | 18.89 | +0.4 (+0.21%) | 22,781 |
| 14 Sep 2005 | INR | 197.45 | 199 | 186 | 188.5 | 18.85 | -7.15 (-3.65%) | 53,231 |
| 13 Sep 2005 | INR | 187 | 195.65 | 182.1 | 195.65 | 19.565 | +9.3 (+4.99%) | 110,085 |
| 12 Sep 2005 | INR | 180 | 187.5 | 180 | 186.35 | 18.635 | +7.55 (+4.22%) | 50,859 |
| 9 Sep 2005 | INR | 184.4 | 184.7 | 178.15 | 178.8 | 17.88 | -2.4 (-1.32%) | 14,104 |
| 8 Sep 2005 | INR | 184 | 188.7 | 180.1 | 181.2 | 18.12 | +0.25 (+0.14%) | 33,197 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 180.95 | 18.095 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 187.7 | 189 | 180 | 180.95 | 18.095 | -4.45 (-2.40%) | 39,604 |
| 5 Sep 2005 | INR | 193.9 | 193.9 | 185 | 185.4 | 18.54 | -5.1 (-2.68%) | 14,116 |
| 2 Sep 2005 | INR | 196 | 196.7 | 189.25 | 190.5 | 19.05 | -4.4 (-2.26%) | 18,161 |
| 1 Sep 2005 | INR | 197.7 | 202.5 | 193.05 | 194.9 | 19.49 | -0.05 (-0.03%) | 72,806 |
| 31 Aug 2005 | INR | 206 | 206 | 192 | 194.95 | 19.495 | -1.25 (-0.64%) | 67,071 |
| 30 Aug 2005 | INR | 189.45 | 196.4 | 184.3 | 196.2 | 19.62 | +9.15 (+4.89%) | 86,026 |
| 29 Aug 2005 | INR | 189 | 192.8 | 185.5 | 187.05 | 18.705 | +2.55 (+1.38%) | 26,997 |
| 26 Aug 2005 | INR | 178.95 | 184.5 | 178.95 | 184.5 | 18.45 | +8.75 (+4.98%) | 35,957 |
| 25 Aug 2005 | INR | 183.7 | 185 | 172.05 | 175.75 | 17.575 | -5.15 (-2.85%) | 30,788 |
| 24 Aug 2005 | INR | 184 | 190.2 | 180.9 | 180.9 | 18.09 | -9.5 (-4.99%) | 35,934 |
| 23 Aug 2005 | INR | 201 | 201 | 189.2 | 190.4 | 19.04 | -7.65 (-3.86%) | 23,272 |
| 22 Aug 2005 | INR | 204.35 | 209.3 | 196 | 198.05 | 19.805 | -1.3 (-0.65%) | 72,752 |
| 19 Aug 2005 | INR | 191 | 199.35 | 191 | 199.35 | 19.935 | +9.45 (+4.98%) | 91,861 |
| 18 Aug 2005 | INR | 182.8 | 190.2 | 182.8 | 189.9 | 18.99 | +8.75 (+4.83%) | 127,676 |
| 17 Aug 2005 | INR | 184 | 186.95 | 180.2 | 181.15 | 18.115 | +0.15 (+0.08%) | 61,630 |
| 16 Aug 2005 | INR | 185 | 193.75 | 181 | 181 | 18.1 | -3.55 (-1.92%) | 41,256 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 184.55 | 18.455 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 187 | 194.3 | 183.55 | 184.55 | 18.455 | -0.5 (-0.27%) | 27,448 |
| 11 Aug 2005 | INR | 188.9 | 189.9 | 183.15 | 185.05 | 18.505 | -0.4 (-0.22%) | 21,998 |
| 10 Aug 2005 | INR | 187.5 | 191 | 185 | 185.45 | 18.545 | -0.95 (-0.51%) | 31,915 |
| 9 Aug 2005 | INR | 191.85 | 195.9 | 183 | 186.4 | 18.64 | -2.7 (-1.43%) | 22,143 |
| 8 Aug 2005 | INR | 200 | 200 | 188.55 | 189.1 | 18.91 | -9.15 (-4.62%) | 16,568 |
| 5 Aug 2005 | INR | 199.8 | 201 | 197.1 | 198.25 | 19.825 | +1.75 (+0.89%) | 27,391 |
