| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 68 | 68.5 | 62.5 | 63.5 | 63.5 | -2.5 (-3.79%) | 41,839 |
| 1 Sep 2005 | INR | 66.5 | 67.8 | 63 | 66 | 66 | +2 (+3.13%) | 45,917 |
| 31 Aug 2005 | INR | 58 | 65 | 57.25 | 64 | 64 | +6 (+10.34%) | 38,445 |
| 30 Aug 2005 | INR | 61.8 | 63 | 57.1 | 58 | 58 | -1 (-1.69%) | 3,795 |
| 29 Aug 2005 | INR | 56.9 | 59.5 | 56.9 | 59 | 59 | +2.1 (+3.69%) | 2,017 |
| 26 Aug 2005 | INR | 57.5 | 58 | 55.75 | 56.9 | 56.9 | +0.15 (+0.26%) | 5,200 |
| 25 Aug 2005 | INR | 55.15 | 58 | 55.15 | 56.75 | 56.75 | +0.3 (+0.53%) | 2,855 |
| 24 Aug 2005 | INR | 58 | 58 | 54.2 | 56.45 | 56.45 | -0.05 (-0.09%) | 8,414 |
| 23 Aug 2005 | INR | 60 | 61.35 | 56 | 56.5 | 56.5 | -5.2 (-8.43%) | 7,025 |
| 22 Aug 2005 | INR | 63.85 | 63.85 | 60.05 | 61.7 | 61.7 | +0.95 (+1.56%) | 4,551 |
| 19 Aug 2005 | INR | 61.1 | 62.45 | 59.6 | 60.75 | 60.75 | +0.25 (+0.41%) | 10,315 |
| 18 Aug 2005 | INR | 63.85 | 63.85 | 60.35 | 60.5 | 60.5 | -2.15 (-3.43%) | 10,149 |
| 17 Aug 2005 | INR | 64.5 | 66.25 | 60.35 | 62.65 | 62.65 | +0.4 (+0.64%) | 7,617 |
| 16 Aug 2005 | INR | 62.85 | 65 | 60.1 | 62.25 | 62.25 | +2.2 (+3.66%) | 23,186 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 60.05 | 60.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 64.9 | 64.9 | 59.5 | 60.05 | 60.05 | +0.55 (+0.92%) | 7,520 |
| 11 Aug 2005 | INR | 57.6 | 61.55 | 57.55 | 59.5 | 59.5 | +1.4 (+2.41%) | 10,610 |
| 10 Aug 2005 | INR | 58 | 59 | 58 | 58.1 | 58.1 | +1.3 (+2.29%) | 3,495 |
| 9 Aug 2005 | INR | 58.4 | 59.75 | 56.5 | 56.8 | 56.8 | -1.2 (-2.07%) | 7,155 |
| 8 Aug 2005 | INR | 65.7 | 65.7 | 57.8 | 58 | 58 | -5 (-7.94%) | 25,726 |
| 5 Aug 2005 | INR | 65.05 | 69.25 | 62.1 | 63 | 63 | -1.8 (-2.78%) | 30,737 |
| 4 Aug 2005 | INR | 58 | 68.5 | 58 | 64.8 | 64.8 | +7.3 (+12.70%) | 83,572 |
| 3 Aug 2005 | INR | 59.45 | 59.45 | 55 | 57.5 | 57.5 | +3.95 (+7.38%) | 11,785 |
| 2 Aug 2005 | INR | 53.9 | 54.25 | 53 | 53.55 | 53.55 | +1.05 (+2%) | 2,300 |
| 1 Aug 2005 | INR | 53.1 | 53.2 | 52.15 | 52.5 | 52.5 | -1.5 (-2.78%) | 1,638 |
| 29 Jul 2005 | INR | 59.25 | 59.25 | 53.5 | 54 | 54 | -2.55 (-4.51%) | 3,650 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 56.55 | 56.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 56 | 58.25 | 55.2 | 56.55 | 56.55 | +1.95 (+3.57%) | 4,500 |
| 26 Jul 2005 | INR | 55.5 | 57 | 54.6 | 54.6 | 54.6 | -1.85 (-3.28%) | 3,450 |
| 25 Jul 2005 | INR | 55.25 | 57.4 | 55.25 | 56.45 | 56.45 | +0.3 (+0.53%) | 3,100 |
