| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 79 | 83 | 79 | 81.65 | 81.65 | +0.65 (+0.80%) | 2,501 |
| 31 Aug 2005 | INR | 78.05 | 81 | 78 | 81 | 81 | +3 (+3.85%) | 2,750 |
| 30 Aug 2005 | INR | 84 | 84.85 | 76.5 | 78 | 78 | -0.5 (-0.64%) | 11,950 |
| 29 Aug 2005 | INR | 78 | 79.95 | 78 | 78.5 | 78.5 | -1.5 (-1.88%) | 1,031 |
| 26 Aug 2005 | INR | 76.8 | 80 | 76.8 | 80 | 80 | +3 (+3.90%) | 1,080 |
| 25 Aug 2005 | INR | 76 | 79.95 | 76 | 77 | 77 | +1.85 (+2.46%) | 6,852 |
| 24 Aug 2005 | INR | 81 | 81 | 75.15 | 75.15 | 75.15 | -1.95 (-2.53%) | 1,390 |
| 23 Aug 2005 | INR | 80.75 | 82 | 77 | 77.1 | 77.1 | -3.9 (-4.81%) | 2,600 |
| 22 Aug 2005 | INR | 83.5 | 83.95 | 79.4 | 81 | 81 | +2 (+2.53%) | 1,200 |
| 19 Aug 2005 | INR | 85.95 | 85.95 | 77.55 | 79 | 79 | +0.4 (+0.51%) | 4,659 |
| 18 Aug 2005 | INR | 87.95 | 87.95 | 78.55 | 78.6 | 78.6 | -5.65 (-6.71%) | 7,868 |
| 17 Aug 2005 | INR | 76.55 | 85.25 | 76.55 | 84.25 | 84.25 | +6.75 (+8.71%) | 12,294 |
| 16 Aug 2005 | INR | 77 | 79 | 76 | 77.5 | 77.5 | +2 (+2.65%) | 2,490 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 75.5 | 75.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 78 | 78 | 75.35 | 75.5 | 75.5 | +1.5 (+2.03%) | 3,880 |
| 11 Aug 2005 | INR | 75.15 | 79.05 | 74 | 74 | 74 | -2 (-2.63%) | 11,555 |
| 10 Aug 2005 | INR | 77 | 80 | 74 | 76 | 76 | 0.0 (0.0%) | 15,553 |
| 9 Aug 2005 | INR | 78.9 | 78.9 | 75.75 | 76 | 76 | +0.35 (+0.46%) | 1,080 |
| 8 Aug 2005 | INR | 75 | 77.2 | 75 | 75.65 | 75.65 | -1.35 (-1.75%) | 1,251 |
| 5 Aug 2005 | INR | 75.25 | 77 | 75.25 | 77 | 77 | +1.85 (+2.46%) | 1,951 |
| 4 Aug 2005 | INR | 79.4 | 79.4 | 75.1 | 75.15 | 75.15 | +0.6 (+0.80%) | 905 |
| 3 Aug 2005 | INR | 79.8 | 79.95 | 74 | 74.55 | 74.55 | -2.45 (-3.18%) | 727 |
| 2 Aug 2005 | INR | 78 | 78.5 | 75 | 77 | 77 | +0.1 (+0.13%) | 6,726 |
| 1 Aug 2005 | INR | 74 | 76.9 | 72.5 | 76.9 | 76.9 | +2.05 (+2.74%) | 2,250 |
| 29 Jul 2005 | INR | 74 | 75.9 | 73.75 | 74.85 | 74.85 | +0.6 (+0.81%) | 4,157 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 74.25 | 74.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 72.5 | 74.25 | 70.35 | 74.25 | 74.25 | +0.25 (+0.34%) | 3,002 |
| 26 Jul 2005 | INR | 74.9 | 75 | 69.75 | 74 | 74 | -1.8 (-2.37%) | 2,305 |
| 25 Jul 2005 | INR | 75.9 | 75.9 | 72.45 | 75.8 | 75.8 | +1.55 (+2.09%) | 1,129 |
| 22 Jul 2005 | INR | 74.95 | 74.95 | 73 | 74.25 | 74.25 | +2.05 (+2.84%) | 430 |
