| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | INR | 86.25 | 91 | 82 | 83.05 | 16.61 | +0.4 (+0.48%) | 78,020 |
| 22 Sep 2005 | INR | 88.6 | 91 | 81.7 | 82.65 | 16.53 | -8.1 (-8.93%) | 64,933 |
| 21 Sep 2005 | INR | 96 | 97 | 84 | 90.75 | 18.15 | -5.8 (-6.01%) | 110,267 |
| 20 Sep 2005 | INR | 95 | 100 | 93.55 | 96.55 | 19.31 | +2.85 (+3.04%) | 157,957 |
| 19 Sep 2005 | INR | 96.5 | 97.4 | 93.65 | 93.7 | 18.74 | -2.15 (-2.24%) | 61,449 |
| 16 Sep 2005 | INR | 98.85 | 98.85 | 95 | 95.85 | 19.17 | -0.5 (-0.52%) | 45,532 |
| 15 Sep 2005 | INR | 98 | 98 | 95.25 | 96.35 | 19.27 | -0.65 (-0.67%) | 56,339 |
| 14 Sep 2005 | INR | 95.6 | 101.5 | 95.1 | 97 | 19.4 | +1.7 (+1.78%) | 271,999 |
| 13 Sep 2005 | INR | 94.95 | 96.25 | 93.5 | 95.3 | 19.06 | +0.85 (+0.90%) | 56,920 |
| 12 Sep 2005 | INR | 95 | 98.1 | 93.75 | 94.45 | 18.89 | -2.35 (-2.43%) | 82,116 |
| 9 Sep 2005 | INR | 99.65 | 100 | 96.2 | 96.8 | 19.36 | -2.3 (-2.32%) | 50,471 |
| 8 Sep 2005 | INR | 97.5 | 104.45 | 97 | 99.1 | 19.82 | +1.55 (+1.59%) | 148,517 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 97.55 | 19.51 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 96 | 99.5 | 80.55 | 97.55 | 19.51 | -1.4 (-1.41%) | 69,988 |
| 5 Sep 2005 | INR | 100.9 | 101 | 97.6 | 98.95 | 19.79 | -0.2 (-0.20%) | 124,572 |
| 2 Sep 2005 | INR | 103.4 | 103.4 | 98.4 | 99.15 | 19.83 | -3 (-2.94%) | 93,498 |
| 1 Sep 2005 | INR | 104.5 | 107.5 | 101.1 | 102.15 | 20.43 | -1.05 (-1.02%) | 258,408 |
| 31 Aug 2005 | INR | 96 | 103.9 | 95.5 | 103.2 | 20.64 | +7.25 (+7.56%) | 294,458 |
| 30 Aug 2005 | INR | 94.5 | 97.5 | 94.25 | 95.95 | 19.19 | +0.75 (+0.79%) | 77,399 |
| 29 Aug 2005 | INR | 97.25 | 97.7 | 94.1 | 95.2 | 19.04 | -1.6 (-1.65%) | 68,706 |
| 26 Aug 2005 | INR | 97 | 99.9 | 96 | 96.8 | 19.36 | +0.85 (+0.89%) | 94,583 |
| 25 Aug 2005 | INR | 91.5 | 96.75 | 91.5 | 95.95 | 19.19 | +4.45 (+4.86%) | 125,844 |
| 24 Aug 2005 | INR | 95.4 | 95.65 | 88.8 | 91.5 | 18.3 | -1 (-1.08%) | 79,127 |
| 23 Aug 2005 | INR | 96.5 | 97.35 | 90.9 | 92.5 | 18.5 | -3.5 (-3.65%) | 104,900 |
| 22 Aug 2005 | INR | 99.9 | 101.85 | 95 | 96 | 19.2 | -2.8 (-2.83%) | 156,921 |
| 19 Aug 2005 | INR | 102.95 | 102.95 | 98 | 98.8 | 19.76 | -2.1 (-2.08%) | 181,301 |
| 18 Aug 2005 | INR | 103.95 | 106 | 100.05 | 100.9 | 20.18 | -2.6 (-2.51%) | 269,646 |
| 17 Aug 2005 | INR | 97 | 105.5 | 96.5 | 103.5 | 20.7 | +6.55 (+6.76%) | 532,409 |
| 16 Aug 2005 | INR | 97.85 | 99 | 96.5 | 96.95 | 19.39 | +0.1 (+0.10%) | 118,329 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 96.85 | 19.37 | 0.0 (0.0%) | 0 |
