| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 82.7 | 83 | 80.7 | 81.15 | 81.15 | -1.35 (-1.64%) | 15,101 |
| 5 Sep 2005 | INR | 82.85 | 83 | 81.1 | 82.5 | 82.5 | +1.9 (+2.36%) | 22,367 |
| 2 Sep 2005 | INR | 82 | 82.5 | 80 | 80.6 | 80.6 | -0.5 (-0.62%) | 26,095 |
| 1 Sep 2005 | INR | 83.5 | 83.75 | 80.3 | 81.1 | 81.1 | +0.25 (+0.31%) | 43,395 |
| 31 Aug 2005 | INR | 81.7 | 81.7 | 78.5 | 80.85 | 80.85 | +0.9 (+1.13%) | 41,017 |
| 30 Aug 2005 | INR | 81.9 | 81.95 | 79.1 | 79.95 | 79.95 | +0.25 (+0.31%) | 38,542 |
| 29 Aug 2005 | INR | 77.9 | 81.95 | 75.8 | 79.7 | 79.7 | +4.55 (+6.05%) | 64,496 |
| 26 Aug 2005 | INR | 75 | 77.5 | 74.5 | 75.15 | 75.15 | +0.75 (+1.01%) | 22,040 |
| 25 Aug 2005 | INR | 76 | 76 | 73.5 | 74.4 | 74.4 | -0.1 (-0.13%) | 32,797 |
| 24 Aug 2005 | INR | 73.6 | 75 | 73 | 74.5 | 74.5 | +0.15 (+0.20%) | 59,545 |
| 23 Aug 2005 | INR | 77.5 | 77.5 | 74 | 74.35 | 74.35 | -2.7 (-3.50%) | 23,638 |
| 22 Aug 2005 | INR | 74 | 78.9 | 74 | 77.05 | 77.05 | +1.15 (+1.52%) | 25,057 |
| 19 Aug 2005 | INR | 76.6 | 78 | 75.5 | 75.9 | 75.9 | -1.8 (-2.32%) | 19,971 |
| 18 Aug 2005 | INR | 80.15 | 80.4 | 76 | 77.7 | 77.7 | -1.35 (-1.71%) | 46,456 |
| 17 Aug 2005 | INR | 79.6 | 81 | 78 | 79.05 | 79.05 | +0.75 (+0.96%) | 43,568 |
| 16 Aug 2005 | INR | 79.9 | 80 | 78 | 78.3 | 78.3 | -0.25 (-0.32%) | 46,637 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 78.55 | 78.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 83.2 | 83.2 | 78.1 | 78.55 | 78.55 | -3.3 (-4.03%) | 93,950 |
| 11 Aug 2005 | INR | 81 | 85.4 | 81 | 81.85 | 81.85 | -2 (-2.39%) | 149,690 |
| 10 Aug 2005 | INR | 82 | 86.45 | 81.5 | 83.85 | 83.85 | +3.2 (+3.97%) | 363,817 |
| 9 Aug 2005 | INR | 75.35 | 84.25 | 74.3 | 80.65 | 80.65 | +6 (+8.04%) | 534,035 |
| 8 Aug 2005 | INR | 74.4 | 78.6 | 73.5 | 74.65 | 74.65 | +0.85 (+1.15%) | 527,176 |
| 5 Aug 2005 | INR | 71.25 | 75.9 | 70.2 | 73.8 | 73.8 | +3.05 (+4.31%) | 464,834 |
| 4 Aug 2005 | INR | 67 | 72.55 | 67 | 70.75 | 70.75 | +4.25 (+6.39%) | 435,213 |
| 3 Aug 2005 | INR | 67.35 | 68.4 | 66 | 66.5 | 66.5 | +0.25 (+0.38%) | 179,841 |
| 2 Aug 2005 | INR | 63.95 | 67.25 | 63.95 | 66.25 | 66.25 | +3.05 (+4.83%) | 174,933 |
| 1 Aug 2005 | INR | 63.9 | 65.7 | 62.2 | 63.2 | 63.2 | -0.85 (-1.33%) | 76,495 |
| 29 Jul 2005 | INR | 68 | 68 | 63 | 64.05 | 64.05 | -3.55 (-5.25%) | 132,736 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 67.6 | 67.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 64.8 | 68.4 | 63 | 67.6 | 67.6 | +3.55 (+5.54%) | 250,205 |
