| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 124 | 124 | 115 | 116.55 | 23.31 | -7.65 (-6.16%) | 220,920 |
| 8 Sep 2005 | INR | 130.65 | 131.85 | 121.7 | 124.2 | 24.84 | -6.25 (-4.79%) | 348,850 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 130.45 | 26.09 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 136 | 138.8 | 127 | 130.45 | 26.09 | -2.45 (-1.84%) | 883,115 |
| 5 Sep 2005 | INR | 126.95 | 137.35 | 122 | 132.9 | 26.58 | +7.15 (+5.69%) | 2,225,180 |
| 2 Sep 2005 | INR | 119.7 | 128.9 | 112.05 | 125.75 | 25.15 | +7.35 (+6.21%) | 1,544,985 |
| 1 Sep 2005 | INR | 104.7 | 124.5 | 99 | 118.4 | 23.68 | +14.65 (+14.12%) | 3,029,385 |
| 31 Aug 2005 | INR | 104.5 | 110.9 | 100.1 | 103.75 | 20.75 | +0.7 (+0.68%) | 1,688,430 |
| 30 Aug 2005 | INR | 90 | 103.05 | 87.6 | 103.05 | 20.61 | +17.15 (+19.97%) | 1,525,110 |
| 29 Aug 2005 | INR | 77.7 | 85.9 | 74.2 | 85.9 | 17.18 | +14.3 (+19.97%) | 406,530 |
| 26 Aug 2005 | INR | 72.25 | 72.45 | 71.05 | 71.6 | 14.32 | -0.05 (-0.07%) | 38,370 |
| 25 Aug 2005 | INR | 70.3 | 72 | 69.9 | 71.65 | 14.33 | +1.9 (+2.72%) | 30,530 |
| 24 Aug 2005 | INR | 72 | 72 | 67 | 69.75 | 13.95 | -0.35 (-0.50%) | 32,920 |
| 23 Aug 2005 | INR | 73.9 | 76 | 70.1 | 70.1 | 14.02 | -4.85 (-6.47%) | 63,130 |
| 22 Aug 2005 | INR | 74.2 | 76.9 | 73.6 | 74.95 | 14.99 | +1.25 (+1.70%) | 126,535 |
| 19 Aug 2005 | INR | 72 | 74.9 | 72 | 73.7 | 14.74 | +1.75 (+2.43%) | 83,340 |
| 18 Aug 2005 | INR | 71 | 77 | 70.55 | 71.95 | 14.39 | +1.45 (+2.06%) | 116,245 |
| 17 Aug 2005 | INR | 70.95 | 72.8 | 69 | 70.5 | 14.1 | +2.7 (+3.98%) | 52,580 |
| 16 Aug 2005 | INR | 67 | 69 | 67 | 67.8 | 13.56 | +0.3 (+0.44%) | 17,090 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 67.5 | 13.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 67.5 | 68.45 | 66.7 | 67.5 | 13.5 | +0.4 (+0.60%) | 18,525 |
| 11 Aug 2005 | INR | 68 | 69.7 | 66.25 | 67.1 | 13.42 | +0.4 (+0.60%) | 27,390 |
| 10 Aug 2005 | INR | 64.5 | 67 | 64.5 | 66.7 | 13.34 | +3 (+4.71%) | 10,615 |
| 9 Aug 2005 | INR | 63.6 | 66.6 | 63.6 | 63.7 | 12.74 | -0.65 (-1.01%) | 13,260 |
| 8 Aug 2005 | INR | 68.2 | 68.2 | 63.35 | 64.35 | 12.87 | -1.75 (-2.65%) | 42,585 |
| 5 Aug 2005 | INR | 68.5 | 69.95 | 65.3 | 66.1 | 13.22 | -2.7 (-3.92%) | 61,610 |
| 4 Aug 2005 | INR | 64.95 | 68.8 | 63.35 | 68.8 | 13.76 | +3.8 (+5.85%) | 63,420 |
| 3 Aug 2005 | INR | 68 | 68.5 | 63.1 | 65 | 13 | -2.8 (-4.13%) | 130,270 |
| 2 Aug 2005 | INR | 67.65 | 68.9 | 67.2 | 67.8 | 13.56 | +0.3 (+0.44%) | 26,875 |
| 1 Aug 2005 | INR | 70 | 70 | 67.15 | 67.5 | 13.5 | -2.3 (-3.30%) | 15,850 |
