| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 129.85 | 133.75 | 124.8 | 125.55 | 62.775 | -2.95 (-2.30%) | 161,973 |
| 8 Sep 2005 | INR | 122.5 | 131 | 122.5 | 128.5 | 64.25 | +5.7 (+4.64%) | 193,469 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 122.8 | 61.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 122.4 | 124.9 | 117 | 122.8 | 61.4 | +1.45 (+1.19%) | 89,108 |
| 5 Sep 2005 | INR | 124.1 | 127.7 | 120.3 | 121.35 | 60.675 | -1.75 (-1.42%) | 94,146 |
| 2 Sep 2005 | INR | 116.6 | 125 | 114.5 | 123.1 | 61.55 | +7.6 (+6.58%) | 201,805 |
| 1 Sep 2005 | INR | 117 | 117.75 | 114.85 | 115.5 | 57.75 | -0.05 (-0.04%) | 54,022 |
| 31 Aug 2005 | INR | 115.5 | 117.5 | 113.5 | 115.55 | 57.775 | +0.6 (+0.52%) | 30,842 |
| 30 Aug 2005 | INR | 118.6 | 118.65 | 114.5 | 114.95 | 57.475 | -0.4 (-0.35%) | 64,556 |
| 29 Aug 2005 | INR | 119.9 | 119.9 | 113.5 | 115.35 | 57.675 | -3.75 (-3.15%) | 71,697 |
| 26 Aug 2005 | INR | 109 | 119.15 | 109 | 119.1 | 59.55 | +10.4 (+9.57%) | 200,488 |
| 25 Aug 2005 | INR | 110.9 | 110.9 | 107.15 | 108.7 | 54.35 | +1.3 (+1.21%) | 24,827 |
| 24 Aug 2005 | INR | 103.6 | 109 | 103.05 | 107.4 | 53.7 | +1.1 (+1.03%) | 61,602 |
| 23 Aug 2005 | INR | 110 | 112 | 105.2 | 106.3 | 53.15 | -3.15 (-2.88%) | 37,561 |
| 22 Aug 2005 | INR | 110.05 | 112.5 | 107 | 109.45 | 54.725 | -0.45 (-0.41%) | 61,212 |
| 19 Aug 2005 | INR | 110.25 | 116 | 108.25 | 109.9 | 54.95 | +0.8 (+0.73%) | 97,926 |
| 18 Aug 2005 | INR | 116.45 | 117 | 108.05 | 109.1 | 54.55 | -4.4 (-3.88%) | 37,952 |
| 17 Aug 2005 | INR | 116.35 | 117 | 113.15 | 113.5 | 56.75 | -1.7 (-1.48%) | 54,266 |
| 16 Aug 2005 | INR | 115.2 | 117 | 113 | 115.2 | 57.6 | +2.15 (+1.90%) | 51,543 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 113.05 | 56.525 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 118.4 | 118.4 | 112 | 113.05 | 56.525 | -2.65 (-2.29%) | 50,402 |
| 11 Aug 2005 | INR | 116.95 | 121 | 114.3 | 115.7 | 57.85 | -0.05 (-0.04%) | 105,906 |
| 10 Aug 2005 | INR | 118.7 | 121.35 | 113.6 | 115.75 | 57.875 | -0.7 (-0.60%) | 323,738 |
| 9 Aug 2005 | INR | 106.5 | 116.45 | 104 | 116.45 | 58.225 | +10.55 (+9.96%) | 323,584 |
| 8 Aug 2005 | INR | 109 | 110.4 | 102 | 105.9 | 52.95 | +2.25 (+2.17%) | 114,225 |
| 5 Aug 2005 | INR | 107.75 | 107.75 | 102.5 | 103.65 | 51.825 | -2.05 (-1.94%) | 35,342 |
| 4 Aug 2005 | INR | 105.7 | 106.5 | 103.8 | 105.7 | 52.85 | +1.7 (+1.63%) | 33,813 |
| 3 Aug 2005 | INR | 108 | 109.5 | 103.55 | 104 | 52 | -3.3 (-3.08%) | 29,511 |
| 2 Aug 2005 | INR | 109.3 | 112 | 106.55 | 107.3 | 53.65 | +0.7 (+0.66%) | 82,236 |
| 1 Aug 2005 | INR | 110.4 | 110.4 | 101.25 | 106.6 | 53.3 | -1 (-0.93%) | 40,966 |
