| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 185 | 188.75 | 181 | 184 | 24.5333 | -0.95 (-0.51%) | 3,265 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 184.95 | 24.66 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 183 | 185 | 178.5 | 184.95 | 24.66 | +3.3 (+1.82%) | 1,993 |
| 5 Sep 2005 | INR | 180 | 187 | 180 | 181.65 | 24.22 | -1.35 (-0.74%) | 1,575 |
| 2 Sep 2005 | INR | 185 | 185 | 180 | 183 | 24.4 | -6.65 (-3.51%) | 4,148 |
| 1 Sep 2005 | INR | 185.5 | 190 | 185 | 189.65 | 25.2867 | -0.6 (-0.32%) | 1,249 |
| 31 Aug 2005 | INR | 186 | 194 | 184.05 | 190.25 | 25.3667 | +0.55 (+0.29%) | 7,473 |
| 30 Aug 2005 | INR | 194 | 194.95 | 187.5 | 189.7 | 25.2933 | +1.2 (+0.64%) | 25,648 |
| 29 Aug 2005 | INR | 187.8 | 188.5 | 185.25 | 188.5 | 25.1333 | -0.5 (-0.26%) | 1,342 |
| 26 Aug 2005 | INR | 198 | 198 | 184.6 | 189 | 25.2 | +3 (+1.61%) | 44,199 |
| 25 Aug 2005 | INR | 188 | 188 | 184 | 186 | 24.8 | -2.9 (-1.54%) | 1,540 |
| 24 Aug 2005 | INR | 188.55 | 190 | 185 | 188.9 | 25.1867 | +0.25 (+0.13%) | 40,262 |
| 23 Aug 2005 | INR | 190 | 190 | 186.25 | 188.65 | 25.1533 | -1.9 (-1.00%) | 3,554 |
| 22 Aug 2005 | INR | 190 | 194.5 | 185.55 | 190.55 | 25.4067 | +8.55 (+4.70%) | 9,072 |
| 19 Aug 2005 | INR | 185 | 185 | 181.15 | 182 | 24.2667 | -1.75 (-0.95%) | 1,912 |
| 18 Aug 2005 | INR | 189.85 | 189.9 | 183.75 | 183.75 | 24.5 | -1.75 (-0.94%) | 2,315 |
| 17 Aug 2005 | INR | 187.45 | 188.8 | 185.1 | 185.5 | 24.7333 | -3.7 (-1.96%) | 1,075 |
| 16 Aug 2005 | INR | 185 | 189.95 | 181.5 | 189.2 | 25.2267 | +4.2 (+2.27%) | 3,736 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 185 | 24.6667 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 181.5 | 188 | 175 | 185 | 24.6667 | -3 (-1.60%) | 5,823 |
| 11 Aug 2005 | INR | 188 | 191 | 185 | 188 | 25.0667 | -2 (-1.05%) | 7,277 |
| 10 Aug 2005 | INR | 184.9 | 190 | 182 | 190 | 25.3333 | +6.2 (+3.37%) | 2,265 |
| 9 Aug 2005 | INR | 187.5 | 187.6 | 182.55 | 183.8 | 24.5067 | -4.45 (-2.36%) | 3,508 |
| 8 Aug 2005 | INR | 194 | 197 | 188 | 188.25 | 25.1 | -5.75 (-2.96%) | 7,132 |
| 5 Aug 2005 | INR | 190.05 | 194 | 190 | 194 | 25.8667 | +2.85 (+1.49%) | 2,652 |
| 4 Aug 2005 | INR | 199.8 | 210 | 185.35 | 191.15 | 25.4867 | +1.15 (+0.61%) | 4,987 |
| 3 Aug 2005 | INR | 187.5 | 194.5 | 183 | 190 | 25.3333 | +4.6 (+2.48%) | 17,137 |
| 2 Aug 2005 | INR | 185 | 188 | 183.1 | 185.4 | 24.72 | +1.85 (+1.01%) | 6,359 |
| 1 Aug 2005 | INR | 172.25 | 195 | 172.25 | 183.55 | 24.4733 | +13.55 (+7.97%) | 30,504 |
| 29 Jul 2005 | INR | 175 | 175 | 170 | 170 | 22.6667 | -3.05 (-1.76%) | 4,135 |
