| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | INR | 151 | 156.5 | 150 | 155.35 | 155.35 | +7.25 (+4.90%) | 80,307 |
| 23 Sep 2005 | INR | 146 | 151.25 | 142 | 148.1 | 148.1 | +2.55 (+1.75%) | 87,568 |
| 22 Sep 2005 | INR | 161.95 | 162 | 143 | 145.55 | 145.55 | -14.6 (-9.12%) | 144,338 |
| 21 Sep 2005 | INR | 172 | 173.9 | 153 | 160.15 | 160.15 | -12.4 (-7.19%) | 162,956 |
| 20 Sep 2005 | INR | 172.3 | 176 | 167.5 | 172.55 | 172.55 | +0.35 (+0.20%) | 149,247 |
| 19 Sep 2005 | INR | 172 | 179.35 | 171.1 | 172.2 | 172.2 | -1.9 (-1.09%) | 151,872 |
| 16 Sep 2005 | INR | 179.45 | 179.45 | 172.5 | 174.1 | 174.1 | -3.7 (-2.08%) | 159,993 |
| 15 Sep 2005 | INR | 167.1 | 184.8 | 166.25 | 177.8 | 177.8 | +10.85 (+6.50%) | 925,170 |
| 14 Sep 2005 | INR | 169.9 | 170 | 162.55 | 166.95 | 166.95 | -1.15 (-0.68%) | 146,560 |
| 13 Sep 2005 | INR | 170.7 | 170.95 | 165.2 | 168.1 | 168.1 | -1.85 (-1.09%) | 147,170 |
| 12 Sep 2005 | INR | 170.2 | 174.8 | 166 | 169.95 | 169.95 | +1 (+0.59%) | 772,727 |
| 9 Sep 2005 | INR | 158.9 | 170.7 | 156.3 | 168.95 | 168.95 | +11.65 (+7.41%) | 1,556,859 |
| 8 Sep 2005 | INR | 149 | 158.7 | 148.5 | 157.3 | 157.3 | +10.4 (+7.08%) | 452,538 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 146.9 | 146.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 151.65 | 151.65 | 145.05 | 146.9 | 146.9 | -3 (-2.00%) | 69,427 |
| 5 Sep 2005 | INR | 153.55 | 153.9 | 148.5 | 149.9 | 149.9 | -2 (-1.32%) | 63,282 |
| 2 Sep 2005 | INR | 155.5 | 156.85 | 151 | 151.9 | 151.9 | -2.35 (-1.52%) | 84,877 |
| 1 Sep 2005 | INR | 157.5 | 161.45 | 153.1 | 154.25 | 154.25 | -2.3 (-1.47%) | 169,279 |
| 31 Aug 2005 | INR | 157 | 161.8 | 154.5 | 156.55 | 156.55 | +1.1 (+0.71%) | 340,956 |
| 30 Aug 2005 | INR | 154.5 | 159.7 | 154 | 155.45 | 155.45 | +3.2 (+2.10%) | 183,770 |
| 29 Aug 2005 | INR | 152 | 154.8 | 146 | 152.25 | 152.25 | +0.4 (+0.26%) | 183,899 |
| 26 Aug 2005 | INR | 155 | 159.75 | 151 | 151.85 | 151.85 | -1.75 (-1.14%) | 326,094 |
| 25 Aug 2005 | INR | 143.95 | 158 | 142.15 | 153.6 | 153.6 | +12.25 (+8.67%) | 561,365 |
| 24 Aug 2005 | INR | 145.95 | 148 | 137.1 | 141.35 | 141.35 | -3.15 (-2.18%) | 229,648 |
| 23 Aug 2005 | INR | 157.9 | 158.3 | 142.4 | 144.5 | 144.5 | -9.85 (-6.38%) | 445,350 |
| 22 Aug 2005 | INR | 155.9 | 163.8 | 153 | 154.35 | 154.35 | -0.2 (-0.13%) | 406,018 |
| 19 Aug 2005 | INR | 151.55 | 161.8 | 151 | 154.55 | 154.55 | +3.3 (+2.18%) | 607,946 |
| 18 Aug 2005 | INR | 148 | 153.5 | 146.6 | 151.25 | 151.25 | +4.9 (+3.35%) | 455,013 |
| 17 Aug 2005 | INR | 150 | 153.7 | 145.75 | 146.35 | 146.35 | -3.8 (-2.53%) | 299,828 |
| 16 Aug 2005 | INR | 140.8 | 155.4 | 136.8 | 150.15 | 150.15 | +10.45 (+7.48%) | 949,593 |
