| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 108.3 | 108.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 116.7 | 117 | 107 | 108.3 | 108.3 | -5.7 (-5%) | 30,127 |
| 5 Sep 2005 | INR | 117 | 120 | 112 | 114 | 114 | -1 (-0.87%) | 28,141 |
| 2 Sep 2005 | INR | 119.5 | 124.9 | 114 | 115 | 115 | -2.45 (-2.09%) | 60,728 |
| 1 Sep 2005 | INR | 120.75 | 126.6 | 112.6 | 117.45 | 117.45 | -1.65 (-1.39%) | 199,607 |
| 31 Aug 2005 | INR | 120.7 | 120.7 | 115 | 119.1 | 119.1 | +3.65 (+3.16%) | 91,902 |
| 30 Aug 2005 | INR | 123 | 123 | 113.4 | 115.45 | 115.45 | -3.6 (-3.02%) | 306,235 |
| 29 Aug 2005 | INR | 120 | 125 | 112.1 | 119.05 | 119.05 | -0.55 (-0.46%) | 115,685 |
| 26 Aug 2005 | INR | 110.9 | 121.05 | 107.15 | 119.6 | 119.6 | +9.55 (+8.68%) | 507,532 |
| 25 Aug 2005 | INR | 101.5 | 110.85 | 101.5 | 110.05 | 110.05 | +8.05 (+7.89%) | 275,449 |
| 24 Aug 2005 | INR | 103 | 103 | 99 | 102 | 102 | -1.05 (-1.02%) | 63,533 |
| 23 Aug 2005 | INR | 100 | 105.4 | 96 | 103.05 | 103.05 | +3.15 (+3.15%) | 164,752 |
| 22 Aug 2005 | INR | 106.45 | 109.75 | 98.15 | 99.9 | 99.9 | -5.05 (-4.81%) | 88,019 |
| 19 Aug 2005 | INR | 105 | 110 | 103.9 | 104.95 | 104.95 | +3.3 (+3.25%) | 186,956 |
| 18 Aug 2005 | INR | 94 | 101.65 | 92.15 | 101.65 | 101.65 | +9.2 (+9.95%) | 262,594 |
| 17 Aug 2005 | INR | 89.25 | 96.8 | 89.25 | 92.45 | 92.45 | +1.45 (+1.59%) | 84,812 |
| 16 Aug 2005 | INR | 85 | 92 | 85 | 91 | 91 | -0.65 (-0.71%) | 54,710 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 91.65 | 91.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 95.5 | 95.5 | 90.05 | 91.65 | 91.65 | -2.45 (-2.60%) | 26,392 |
| 11 Aug 2005 | INR | 95.9 | 98 | 93.1 | 94.1 | 94.1 | -0.8 (-0.84%) | 93,291 |
| 10 Aug 2005 | INR | 90.8 | 96 | 87.2 | 94.9 | 94.9 | +5.5 (+6.15%) | 176,284 |
| 9 Aug 2005 | INR | 81 | 89.4 | 81 | 89.4 | 89.4 | +8.1 (+9.96%) | 277,100 |
| 8 Aug 2005 | INR | 83 | 84.3 | 80 | 81.3 | 81.3 | -0.95 (-1.16%) | 17,460 |
| 5 Aug 2005 | INR | 85 | 86 | 82 | 82.25 | 82.25 | -2.25 (-2.66%) | 47,137 |
| 4 Aug 2005 | INR | 83 | 85.1 | 79 | 84.5 | 84.5 | +2.25 (+2.74%) | 113,545 |
| 3 Aug 2005 | INR | 84.25 | 86 | 82 | 82.25 | 82.25 | +2.2 (+2.75%) | 51,044 |
| 2 Aug 2005 | INR | 85.5 | 86.95 | 79.2 | 80.05 | 80.05 | -1 (-1.23%) | 26,989 |
| 1 Aug 2005 | INR | 86.5 | 86.5 | 78.25 | 81.05 | 81.05 | -1.1 (-1.34%) | 19,266 |
| 29 Jul 2005 | INR | 78.5 | 84 | 78.5 | 82.15 | 82.15 | -0.95 (-1.14%) | 27,147 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 83.1 | 83.1 | 0.0 (0.0%) | 0 |
