| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 102 | 104 | 101.1 | 102.25 | 102.25 | -6.75 (-6.19%) | 20,465 |
| 5 Sep 2005 | INR | 105 | 109 | 98.85 | 109 | 109 | +4.95 (+4.76%) | 77,613 |
| 2 Sep 2005 | INR | 105 | 108.65 | 100 | 104.05 | 104.05 | -0.65 (-0.62%) | 57,040 |
| 1 Sep 2005 | INR | 104.7 | 104.7 | 98 | 104.7 | 104.7 | +4.95 (+4.96%) | 117,702 |
| 31 Aug 2005 | INR | 99.6 | 99.75 | 99.6 | 99.75 | 99.75 | +4.75 (+5%) | 17,640 |
| 30 Aug 2005 | INR | 92 | 95 | 92 | 95 | 95 | +4.5 (+4.97%) | 17,053 |
| 29 Aug 2005 | INR | 90.15 | 90.95 | 89.1 | 90.5 | 90.5 | +2.6 (+2.96%) | 28,922 |
| 26 Aug 2005 | INR | 90 | 90.4 | 86 | 87.9 | 87.9 | -0.6 (-0.68%) | 10,891 |
| 25 Aug 2005 | INR | 92 | 93 | 86 | 88.5 | 88.5 | -3.5 (-3.80%) | 24,788 |
| 24 Aug 2005 | INR | 93 | 93 | 85.35 | 92 | 92 | +1 (+1.10%) | 45,677 |
| 23 Aug 2005 | INR | 94 | 94 | 88 | 91 | 91 | +1.05 (+1.17%) | 22,769 |
| 22 Aug 2005 | INR | 87 | 89.95 | 82 | 89.95 | 89.95 | +5.75 (+6.83%) | 32,349 |
| 19 Aug 2005 | INR | 83 | 89 | 80.7 | 84.2 | 84.2 | -0.8 (-0.94%) | 33,982 |
| 18 Aug 2005 | INR | 89 | 91.7 | 83.75 | 85 | 85 | -3.15 (-3.57%) | 35,875 |
| 17 Aug 2005 | INR | 92 | 92 | 88 | 88.15 | 88.15 | -3.85 (-4.18%) | 8,189 |
| 16 Aug 2005 | INR | 97 | 97 | 89.65 | 92 | 92 | -2.3 (-2.44%) | 8,352 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 94.3 | 94.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 92 | 96.75 | 90.5 | 94.3 | 94.3 | +2.3 (+2.50%) | 39,552 |
| 11 Aug 2005 | INR | 92.85 | 96.75 | 92 | 92 | 92 | -1.75 (-1.87%) | 21,798 |
| 10 Aug 2005 | INR | 93 | 95.7 | 87.2 | 93.75 | 93.75 | +3.65 (+4.05%) | 18,951 |
| 9 Aug 2005 | INR | 94 | 94 | 90.1 | 90.1 | 90.1 | -3.9 (-4.15%) | 11,068 |
| 8 Aug 2005 | INR | 92.25 | 96.95 | 92 | 94 | 94 | +0.05 (+0.05%) | 31,946 |
| 5 Aug 2005 | INR | 96.7 | 96.7 | 88.9 | 93.95 | 93.95 | -1.95 (-2.03%) | 11,845 |
| 4 Aug 2005 | INR | 99.25 | 99.25 | 92.25 | 95.9 | 95.9 | -2.95 (-2.98%) | 23,558 |
| 3 Aug 2005 | INR | 101.9 | 102.1 | 95 | 98.85 | 98.85 | +1.6 (+1.65%) | 79,119 |
| 2 Aug 2005 | INR | 90.5 | 97.25 | 90 | 97.25 | 97.25 | +5.25 (+5.71%) | 31,018 |
| 1 Aug 2005 | INR | 97.25 | 97.25 | 91.5 | 92 | 92 | -4.3 (-4.47%) | 50,652 |
| 29 Jul 2005 | INR | 103 | 103 | 96.3 | 96.3 | 96.3 | -4.2 (-4.18%) | 94,945 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 100.5 | 100.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 104 | 104 | 100.25 | 100.5 | 100.5 | -5 (-4.74%) | 27,689 |
