| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 137.5 | 138 | 132 | 133.25 | 133.25 | -2.25 (-1.66%) | 52,638 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 135.5 | 135.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 139 | 141 | 134.35 | 135.5 | 135.5 | -3.3 (-2.38%) | 94,071 |
| 5 Sep 2005 | INR | 142.45 | 145 | 137.1 | 138.8 | 138.8 | +0.15 (+0.11%) | 122,214 |
| 2 Sep 2005 | INR | 139 | 141.9 | 137 | 138.65 | 138.65 | +0.25 (+0.18%) | 66,458 |
| 1 Sep 2005 | INR | 138.05 | 143.7 | 136 | 138.4 | 138.4 | +1.5 (+1.10%) | 83,682 |
| 31 Aug 2005 | INR | 134 | 138.9 | 133.55 | 136.9 | 136.9 | +4.4 (+3.32%) | 62,524 |
| 30 Aug 2005 | INR | 137 | 139 | 130.15 | 132.5 | 132.5 | -4.45 (-3.25%) | 46,607 |
| 29 Aug 2005 | INR | 139.5 | 142 | 135 | 136.95 | 136.95 | -2.2 (-1.58%) | 70,519 |
| 26 Aug 2005 | INR | 140 | 142.1 | 136 | 139.15 | 139.15 | +0.3 (+0.22%) | 105,321 |
| 25 Aug 2005 | INR | 139 | 141.5 | 135.5 | 138.85 | 138.85 | +0.85 (+0.62%) | 42,759 |
| 24 Aug 2005 | INR | 137 | 138.5 | 131.05 | 138 | 138 | +2 (+1.47%) | 39,103 |
| 23 Aug 2005 | INR | 139 | 139.5 | 133 | 136 | 136 | -1.75 (-1.27%) | 45,562 |
| 22 Aug 2005 | INR | 143 | 143 | 137.6 | 137.75 | 137.75 | -0.75 (-0.54%) | 54,217 |
| 19 Aug 2005 | INR | 139 | 141 | 136 | 138.5 | 138.5 | -0.5 (-0.36%) | 41,575 |
| 18 Aug 2005 | INR | 141.75 | 144.7 | 137.25 | 139 | 139 | 0.0 (0.0%) | 52,305 |
| 17 Aug 2005 | INR | 143 | 143 | 136 | 139 | 139 | -0.5 (-0.36%) | 111,375 |
| 16 Aug 2005 | INR | 142 | 146.9 | 138.1 | 139.5 | 139.5 | -1 (-0.71%) | 60,020 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 140.5 | 140.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 141.5 | 144 | 137.1 | 140.5 | 140.5 | +0.05 (+0.04%) | 57,695 |
| 11 Aug 2005 | INR | 140 | 144.25 | 135 | 140.45 | 140.45 | +2.6 (+1.89%) | 70,956 |
| 10 Aug 2005 | INR | 138.5 | 139 | 136 | 137.85 | 137.85 | -0.45 (-0.33%) | 35,511 |
| 9 Aug 2005 | INR | 138 | 141 | 135 | 138.3 | 138.3 | -0.85 (-0.61%) | 151,464 |
| 8 Aug 2005 | INR | 141 | 142.4 | 137.5 | 139.15 | 139.15 | +0.3 (+0.22%) | 105,785 |
| 5 Aug 2005 | INR | 140 | 143 | 137.1 | 138.85 | 138.85 | +0.85 (+0.62%) | 178,190 |
| 4 Aug 2005 | INR | 142.7 | 142.7 | 136 | 138 | 138 | -0.65 (-0.47%) | 35,896 |
| 3 Aug 2005 | INR | 140.5 | 143 | 135 | 138.65 | 138.65 | +0.05 (+0.04%) | 31,442 |
| 2 Aug 2005 | INR | 136 | 140 | 129.9 | 138.6 | 138.6 | +1.6 (+1.17%) | 36,108 |
| 1 Aug 2005 | INR | 136.4 | 140 | 127.5 | 137 | 137 | +3.1 (+2.32%) | 27,595 |
| 29 Jul 2005 | INR | 138.55 | 138.55 | 132 | 133.9 | 133.9 | -4.35 (-3.15%) | 66,419 |
