| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 166.5 | 172.6 | 166.5 | 170.25 | 17.025 | -2.35 (-1.36%) | 30,087 |
| 8 Sep 2005 | INR | 180 | 182.5 | 171 | 172.6 | 17.26 | -5.8 (-3.25%) | 42,020 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 178.4 | 17.84 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 183.35 | 183.35 | 174 | 178.4 | 17.84 | +3.75 (+2.15%) | 76,886 |
| 5 Sep 2005 | INR | 171.95 | 174.65 | 165 | 174.65 | 17.465 | +8.3 (+4.99%) | 21,238 |
| 2 Sep 2005 | INR | 166.1 | 168 | 160.75 | 166.35 | 16.635 | -1.15 (-0.69%) | 39,390 |
| 1 Sep 2005 | INR | 170 | 172 | 165.15 | 167.5 | 16.75 | +0.45 (+0.27%) | 20,533 |
| 31 Aug 2005 | INR | 170 | 172 | 165.65 | 167.05 | 16.705 | -1.05 (-0.62%) | 22,888 |
| 30 Aug 2005 | INR | 175.7 | 176 | 165.5 | 168.1 | 16.81 | -1.1 (-0.65%) | 64,898 |
| 29 Aug 2005 | INR | 169.2 | 169.2 | 167.15 | 169.2 | 16.92 | +8.05 (+5.00%) | 102,591 |
| 26 Aug 2005 | INR | 161.15 | 161.15 | 161.15 | 161.15 | 16.115 | +7.65 (+4.98%) | 7,559 |
| 25 Aug 2005 | INR | 147.6 | 153.5 | 147.5 | 153.5 | 15.35 | +7.3 (+4.99%) | 24,676 |
| 24 Aug 2005 | INR | 146.25 | 148 | 143.25 | 146.2 | 14.62 | 0.0 (0.0%) | 31,053 |
| 23 Aug 2005 | INR | 146.55 | 151 | 145 | 146.2 | 14.62 | -0.35 (-0.24%) | 48,521 |
| 22 Aug 2005 | INR | 144.2 | 147.95 | 143.6 | 146.55 | 14.655 | +0.45 (+0.31%) | 18,925 |
| 19 Aug 2005 | INR | 148 | 149.9 | 145.2 | 146.1 | 14.61 | -1.45 (-0.98%) | 20,731 |
| 18 Aug 2005 | INR | 148 | 149.8 | 143 | 147.55 | 14.755 | +0.35 (+0.24%) | 31,322 |
| 17 Aug 2005 | INR | 147.1 | 150 | 145 | 147.2 | 14.72 | -0.8 (-0.54%) | 15,406 |
| 16 Aug 2005 | INR | 151.85 | 151.85 | 148 | 148 | 14.8 | -3.25 (-2.15%) | 19,540 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 151.25 | 15.125 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 153.5 | 153.5 | 150.25 | 151.25 | 15.125 | -2.35 (-1.53%) | 25,372 |
| 11 Aug 2005 | INR | 151.1 | 155 | 149 | 153.6 | 15.36 | +3.85 (+2.57%) | 220,788 |
| 10 Aug 2005 | INR | 153.9 | 153.9 | 148.75 | 149.75 | 14.975 | -0.6 (-0.40%) | 42,764 |
| 9 Aug 2005 | INR | 147.5 | 154.55 | 147.4 | 150.35 | 15.035 | +3.15 (+2.14%) | 69,924 |
| 8 Aug 2005 | INR | 158.45 | 158.45 | 146.15 | 147.2 | 14.72 | -6.25 (-4.07%) | 74,969 |
| 5 Aug 2005 | INR | 149.8 | 153.45 | 142.65 | 153.45 | 15.345 | +7.3 (+4.99%) | 72,419 |
| 4 Aug 2005 | INR | 154.4 | 156.4 | 144.25 | 146.15 | 14.615 | -5.6 (-3.69%) | 64,947 |
| 3 Aug 2005 | INR | 157 | 161.25 | 149.5 | 151.75 | 15.175 | -1.85 (-1.20%) | 184,951 |
| 2 Aug 2005 | INR | 149 | 153.6 | 148 | 153.6 | 15.36 | +7.3 (+4.99%) | 73,422 |
| 1 Aug 2005 | INR | 152 | 153.75 | 145 | 146.3 | 14.63 | -0.15 (-0.10%) | 135,996 |
