| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 87.9 | 88.5 | 86.25 | 87.45 | 87.45 | +0.2 (+0.23%) | 178,586 |
| 5 Sep 2005 | INR | 84 | 90 | 84 | 87.25 | 87.25 | -1.8 (-2.02%) | 154,569 |
| 2 Sep 2005 | INR | 87.4 | 89.5 | 87 | 89.05 | 89.05 | +2.3 (+2.65%) | 249,706 |
| 1 Sep 2005 | INR | 89 | 90 | 86.2 | 86.75 | 86.75 | -1.9 (-2.14%) | 384,286 |
| 31 Aug 2005 | INR | 90 | 92.1 | 87.8 | 88.65 | 88.65 | -1.15 (-1.28%) | 594,267 |
| 30 Aug 2005 | INR | 88.75 | 90 | 88.75 | 89.8 | 89.8 | +1.6 (+1.81%) | 311,761 |
| 29 Aug 2005 | INR | 89.95 | 90.15 | 85.5 | 88.2 | 88.2 | -1 (-1.12%) | 379,402 |
| 26 Aug 2005 | INR | 84.2 | 90 | 83 | 89.2 | 89.2 | +5.75 (+6.89%) | 750,145 |
| 25 Aug 2005 | INR | 81.75 | 84.2 | 80 | 83.45 | 83.45 | +2.3 (+2.83%) | 318,422 |
| 24 Aug 2005 | INR | 84.9 | 84.9 | 80.2 | 81.15 | 81.15 | -3.05 (-3.62%) | 460,811 |
| 23 Aug 2005 | INR | 87.3 | 87.8 | 83 | 84.2 | 84.2 | -2.9 (-3.33%) | 371,344 |
| 22 Aug 2005 | INR | 87 | 89.4 | 86.25 | 87.1 | 87.1 | +1.05 (+1.22%) | 567,448 |
| 19 Aug 2005 | INR | 87 | 87.85 | 85.6 | 86.05 | 86.05 | -0.6 (-0.69%) | 277,446 |
| 18 Aug 2005 | INR | 90 | 91 | 86.1 | 86.65 | 86.65 | -2.6 (-2.91%) | 653,936 |
| 17 Aug 2005 | INR | 90.7 | 91.3 | 88 | 89.25 | 89.25 | -0.75 (-0.83%) | 415,503 |
| 16 Aug 2005 | INR | 90.25 | 92 | 89.5 | 90 | 90 | +0.3 (+0.33%) | 470,561 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 89.7 | 89.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 94 | 94 | 89.4 | 89.7 | 89.7 | -2.05 (-2.23%) | 810,610 |
| 11 Aug 2005 | INR | 92.55 | 95.6 | 91.4 | 91.75 | 91.75 | +0.25 (+0.27%) | 1,476,925 |
| 10 Aug 2005 | INR | 92.35 | 93.45 | 91.1 | 91.5 | 91.5 | +0.05 (+0.05%) | 835,907 |
| 9 Aug 2005 | INR | 92.4 | 92.9 | 88.1 | 91.45 | 91.45 | -0.35 (-0.38%) | 852,015 |
| 8 Aug 2005 | INR | 93.6 | 95.35 | 91 | 91.8 | 91.8 | -0.85 (-0.92%) | 778,173 |
| 5 Aug 2005 | INR | 94.35 | 95.8 | 92 | 92.65 | 92.65 | +0.2 (+0.22%) | 1,399,278 |
| 4 Aug 2005 | INR | 88 | 94.3 | 87 | 92.45 | 92.45 | +5.65 (+6.51%) | 1,564,445 |
| 3 Aug 2005 | INR | 84.9 | 89.4 | 84.9 | 86.8 | 86.8 | +2.75 (+3.27%) | 1,791,921 |
| 2 Aug 2005 | INR | 79.9 | 84.8 | 79.55 | 84.05 | 84.05 | +4.85 (+6.12%) | 726,334 |
| 1 Aug 2005 | INR | 80 | 80.95 | 78.8 | 79.2 | 79.2 | -0.65 (-0.81%) | 379,520 |
| 29 Jul 2005 | INR | 78.5 | 81.15 | 78.5 | 79.85 | 79.85 | +0.55 (+0.69%) | 1,379,155 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 79.3 | 79.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 79.4 | 80.4 | 78 | 79.3 | 79.3 | -0.6 (-0.75%) | 145,168 |
