| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 162.1 | 162.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 167 | 167 | 156 | 162.1 | 162.1 | +0.8 (+0.50%) | 1,511 |
| 5 Sep 2005 | INR | 162 | 166 | 161.2 | 161.3 | 161.3 | +1.3 (+0.81%) | 2,210 |
| 2 Sep 2005 | INR | 164.1 | 165 | 160 | 160 | 160 | -5.1 (-3.09%) | 3,511 |
| 1 Sep 2005 | INR | 164 | 171 | 164 | 165.1 | 165.1 | +3.1 (+1.91%) | 4,554 |
| 31 Aug 2005 | INR | 167.5 | 168 | 160 | 162 | 162 | -1 (-0.61%) | 3,799 |
| 30 Aug 2005 | INR | 165 | 170 | 157.5 | 163 | 163 | -3 (-1.81%) | 4,807 |
| 29 Aug 2005 | INR | 160.75 | 167.9 | 156.5 | 166 | 166 | +11.15 (+7.20%) | 4,112 |
| 26 Aug 2005 | INR | 169 | 169 | 149 | 154.85 | 154.85 | -5.15 (-3.22%) | 2,529 |
| 25 Aug 2005 | INR | 160 | 170 | 140 | 160 | 160 | +15 (+10.34%) | 8,821 |
| 24 Aug 2005 | INR | 146 | 146 | 142 | 145 | 145 | -4.9 (-3.27%) | 1,394 |
| 23 Aug 2005 | INR | 151 | 151 | 145 | 149.9 | 149.9 | -0.5 (-0.33%) | 2,605 |
| 22 Aug 2005 | INR | 151 | 156 | 149.1 | 150.4 | 150.4 | -2.15 (-1.41%) | 2,313 |
| 19 Aug 2005 | INR | 156.95 | 157.8 | 151 | 152.55 | 152.55 | +2.95 (+1.97%) | 2,025 |
| 18 Aug 2005 | INR | 155.55 | 162.8 | 145.15 | 149.6 | 149.6 | -8.45 (-5.35%) | 4,812 |
| 17 Aug 2005 | INR | 147 | 160 | 144 | 158.05 | 158.05 | +13.65 (+9.45%) | 7,421 |
| 16 Aug 2005 | INR | 143 | 145.9 | 138 | 144.4 | 144.4 | +4 (+2.85%) | 3,357 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 140.4 | 140.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 137.4 | 141 | 136.1 | 140.4 | 140.4 | +3.35 (+2.44%) | 1,245 |
| 11 Aug 2005 | INR | 139.5 | 139.6 | 136.7 | 137.05 | 137.05 | +1.05 (+0.77%) | 2,123 |
| 10 Aug 2005 | INR | 136.5 | 139.95 | 136 | 136 | 136 | -2 (-1.45%) | 915 |
| 9 Aug 2005 | INR | 132.2 | 138.5 | 132.2 | 138 | 138 | +2 (+1.47%) | 1,099 |
| 8 Aug 2005 | INR | 136 | 138 | 135.55 | 136 | 136 | -3.5 (-2.51%) | 3,613 |
| 5 Aug 2005 | INR | 143.75 | 143.75 | 135.1 | 139.5 | 139.5 | -0.5 (-0.36%) | 1,121 |
| 4 Aug 2005 | INR | 137 | 144.25 | 135 | 140 | 140 | +5 (+3.70%) | 4,004 |
| 3 Aug 2005 | INR | 134.55 | 135 | 133.15 | 135 | 135 | -3 (-2.17%) | 1,085 |
| 2 Aug 2005 | INR | 134.35 | 138.9 | 134.35 | 138 | 138 | +2 (+1.47%) | 1,259 |
| 1 Aug 2005 | INR | 139 | 139 | 130.35 | 136 | 136 | -4.55 (-3.24%) | 4,269 |
| 29 Jul 2005 | INR | 139.9 | 143 | 139.9 | 140.55 | 140.55 | -0.7 (-0.50%) | 1,544 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 141.25 | 141.25 | 0.0 (0.0%) | 0 |
