| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 109.8 | 113.35 | 107.9 | 110.65 | 110.65 | +2.65 (+2.45%) | 171,816 |
| 9 Sep 2005 | INR | 114.4 | 114.6 | 106.35 | 108 | 108 | -5.1 (-4.51%) | 172,396 |
| 8 Sep 2005 | INR | 119.3 | 120.6 | 112.2 | 113.1 | 113.1 | -4.75 (-4.03%) | 319,468 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 117.85 | 117.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 112 | 122 | 112 | 117.85 | 117.85 | +7.45 (+6.75%) | 1,272,268 |
| 5 Sep 2005 | INR | 107.4 | 112.95 | 104.2 | 110.4 | 110.4 | +5.1 (+4.84%) | 324,295 |
| 2 Sep 2005 | INR | 107.8 | 108 | 105 | 105.3 | 105.3 | -1.1 (-1.03%) | 102,161 |
| 1 Sep 2005 | INR | 110 | 115 | 105.2 | 106.4 | 106.4 | -2.25 (-2.07%) | 243,405 |
| 31 Aug 2005 | INR | 105 | 113.5 | 105 | 108.65 | 108.65 | +3.25 (+3.08%) | 258,234 |
| 30 Aug 2005 | INR | 107.2 | 109 | 105 | 105.4 | 105.4 | -0.8 (-0.75%) | 127,139 |
| 29 Aug 2005 | INR | 108.25 | 109.75 | 104.6 | 106.2 | 106.2 | -2 (-1.85%) | 151,212 |
| 26 Aug 2005 | INR | 111.8 | 115 | 107.2 | 108.2 | 108.2 | -2.05 (-1.86%) | 454,895 |
| 25 Aug 2005 | INR | 102.8 | 112 | 101.4 | 110.25 | 110.25 | +9.3 (+9.21%) | 641,184 |
| 24 Aug 2005 | INR | 100.85 | 102.35 | 88.15 | 100.95 | 100.95 | +1.95 (+1.97%) | 145,134 |
| 23 Aug 2005 | INR | 104.85 | 104.9 | 98 | 99 | 99 | -4.45 (-4.30%) | 114,478 |
| 22 Aug 2005 | INR | 101.65 | 108.5 | 101.3 | 103.45 | 103.45 | +4.15 (+4.18%) | 296,629 |
| 19 Aug 2005 | INR | 99.4 | 103.9 | 98.75 | 99.3 | 99.3 | +0.7 (+0.71%) | 152,586 |
| 18 Aug 2005 | INR | 103.05 | 103.4 | 98.1 | 98.6 | 98.6 | -3.95 (-3.85%) | 115,584 |
| 17 Aug 2005 | INR | 102.4 | 104 | 101 | 102.55 | 102.55 | +1.35 (+1.33%) | 91,778 |
| 16 Aug 2005 | INR | 100.45 | 102 | 99.25 | 101.2 | 101.2 | +1.5 (+1.50%) | 95,460 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 99.7 | 99.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 100.8 | 103.45 | 99.1 | 99.7 | 99.7 | -1.55 (-1.53%) | 69,815 |
| 11 Aug 2005 | INR | 103.9 | 104.5 | 100.55 | 101.25 | 101.25 | -1.65 (-1.60%) | 78,615 |
| 10 Aug 2005 | INR | 101.4 | 104 | 100.9 | 102.9 | 102.9 | +3.45 (+3.47%) | 66,344 |
| 9 Aug 2005 | INR | 101.5 | 102.25 | 99.2 | 99.45 | 99.45 | -1.95 (-1.92%) | 98,645 |
| 8 Aug 2005 | INR | 104.3 | 105.5 | 101 | 101.4 | 101.4 | -1.9 (-1.84%) | 70,430 |
| 5 Aug 2005 | INR | 106 | 106.7 | 102.4 | 103.3 | 103.3 | -2.25 (-2.13%) | 99,877 |
| 4 Aug 2005 | INR | 103.65 | 107 | 102 | 105.55 | 105.55 | +2.8 (+2.73%) | 148,335 |
| 3 Aug 2005 | INR | 102.4 | 107 | 102.15 | 102.75 | 102.75 | +1.85 (+1.83%) | 177,643 |
| 2 Aug 2005 | INR | 103.95 | 106.4 | 99.75 | 100.9 | 100.9 | -1.15 (-1.13%) | 235,525 |
