| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | INR | 340 | 360 | 340 | 360 | 360 | +20 (+5.88%) | 85 |
| 12 Sep 2005 | INR | 359 | 359 | 340 | 340 | 340 | +10 (+3.03%) | 52 |
| 9 Sep 2005 | INR | 360 | 360 | 330 | 330 | 330 | -30 (-8.33%) | 525 |
| 8 Sep 2005 | INR | 354.1 | 375 | 352 | 360 | 360 | -3 (-0.83%) | 311 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 363 | 363 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 387 | 387 | 346 | 363 | 363 | -9 (-2.42%) | 235 |
| 5 Sep 2005 | INR | 341.1 | 374 | 341.1 | 372 | 372 | +20 (+5.68%) | 420 |
| 2 Sep 2005 | INR | 375 | 375 | 337.1 | 352 | 352 | -3 (-0.85%) | 380 |
| 1 Sep 2005 | INR | 355.85 | 355.85 | 341.05 | 355 | 355 | +31.5 (+9.74%) | 425 |
| 31 Aug 2005 | INR | 319 | 323.5 | 315 | 323.5 | 323.5 | +33.4 (+11.51%) | 370 |
| 30 Aug 2005 | INR | 290 | 302.45 | 290 | 290.1 | 290.1 | +15.1 (+5.49%) | 413 |
| 29 Aug 2005 | INR | 302 | 302.4 | 275 | 275 | 275 | 0.0 (0.0%) | 85 |
| 26 Aug 2005 | INR | 275 | 300 | 260.1 | 275 | 275 | 0.0 (0.0%) | 350 |
| 25 Aug 2005 | INR | 298 | 298 | 275 | 275 | 275 | -12.15 (-4.23%) | 78 |
| 24 Aug 2005 | INR | 293.25 | 293.25 | 287.15 | 287.15 | 287.15 | -31.85 (-9.98%) | 155 |
| 23 Aug 2005 | INR | 319 | 319 | 319 | 319 | 319 | +6 (+1.92%) | 100 |
| 22 Aug 2005 | INR | 360 | 360 | 313 | 313 | 313 | -32 (-9.28%) | 220 |
| 19 Aug 2005 | INR | 335 | 345 | 325 | 345 | 345 | +30 (+9.52%) | 310 |
| 18 Aug 2005 | INR | 337.15 | 337.15 | 311 | 315 | 315 | +8.5 (+2.77%) | 692 |
| 17 Aug 2005 | INR | 306 | 306.5 | 300 | 306.5 | 306.5 | +27.85 (+9.99%) | 515 |
| 16 Aug 2005 | INR | 276.75 | 278.65 | 275 | 278.65 | 278.65 | +25.3 (+9.99%) | 298 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 253.35 | 253.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 253 | 253.35 | 253 | 253.35 | 253.35 | +19.85 (+8.50%) | 315 |
| 11 Aug 2005 | INR | 214.95 | 233.5 | 214.95 | 233.5 | 233.5 | +21.45 (+10.12%) | 775 |
| 10 Aug 2005 | INR | 209 | 218.95 | 205 | 212.05 | 212.05 | -7.95 (-3.61%) | 216 |
| 9 Aug 2005 | INR | 190.1 | 220 | 190.1 | 220 | 220 | +12.25 (+5.90%) | 380 |
| 8 Aug 2005 | INR | 215 | 215 | 198 | 207.75 | 207.75 | -1.15 (-0.55%) | 285 |
| 5 Aug 2005 | INR | 191 | 209.95 | 190 | 208.9 | 208.9 | +14.85 (+7.65%) | 308 |
| 4 Aug 2005 | INR | 200 | 204.75 | 194.05 | 194.05 | 194.05 | +8.05 (+4.33%) | 300 |
| 3 Aug 2005 | INR | 200 | 200 | 186 | 186 | 186 | -12.2 (-6.16%) | 175 |
