| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 124.5 | 124.5 | 117.6 | 118.4 | 23.68 | -5.7 (-4.59%) | 50,869 |
| 1 Sep 2005 | INR | 124.95 | 125 | 121 | 124.1 | 24.82 | +3.2 (+2.65%) | 66,432 |
| 31 Aug 2005 | INR | 120.4 | 123 | 117.2 | 120.9 | 24.18 | +0.5 (+0.42%) | 70,715 |
| 30 Aug 2005 | INR | 122.5 | 123.5 | 119.05 | 120.4 | 24.08 | +1.15 (+0.96%) | 82,463 |
| 29 Aug 2005 | INR | 118 | 121 | 113 | 119.25 | 23.85 | -0.6 (-0.50%) | 53,447 |
| 26 Aug 2005 | INR | 118.4 | 121.5 | 115.25 | 119.85 | 23.97 | +3.95 (+3.41%) | 78,180 |
| 25 Aug 2005 | INR | 112.55 | 116.55 | 111.1 | 115.9 | 23.18 | +4.85 (+4.37%) | 41,258 |
| 24 Aug 2005 | INR | 113 | 119 | 104.55 | 111.05 | 22.21 | -2 (-1.77%) | 134,766 |
| 23 Aug 2005 | INR | 128.85 | 131 | 111.05 | 113.05 | 22.61 | -12.95 (-10.28%) | 96,045 |
| 22 Aug 2005 | INR | 129.65 | 130 | 125.15 | 126 | 25.2 | -1.15 (-0.90%) | 95,256 |
| 19 Aug 2005 | INR | 124 | 130.25 | 124 | 127.15 | 25.43 | +2.7 (+2.17%) | 95,385 |
| 18 Aug 2005 | INR | 128.7 | 130.9 | 123.75 | 124.45 | 24.89 | -2.25 (-1.78%) | 79,734 |
| 17 Aug 2005 | INR | 128.2 | 132.5 | 125 | 126.7 | 25.34 | -1.5 (-1.17%) | 131,915 |
| 16 Aug 2005 | INR | 131.85 | 133.1 | 127.5 | 128.2 | 25.64 | -1.65 (-1.27%) | 134,463 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 129.85 | 25.97 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 127.55 | 140.5 | 120.3 | 129.85 | 25.97 | +3.7 (+2.93%) | 498,215 |
| 11 Aug 2005 | INR | 129.25 | 130.2 | 125.5 | 126.15 | 25.23 | -1.6 (-1.25%) | 124,438 |
| 10 Aug 2005 | INR | 123.7 | 133 | 123.5 | 127.75 | 25.55 | +5.6 (+4.58%) | 287,625 |
| 9 Aug 2005 | INR | 121.7 | 128.8 | 119.9 | 122.15 | 24.43 | +2 (+1.66%) | 231,691 |
| 8 Aug 2005 | INR | 119.1 | 129.8 | 118.1 | 120.15 | 24.03 | +2.25 (+1.91%) | 325,193 |
| 5 Aug 2005 | INR | 113.8 | 120 | 112.5 | 117.9 | 23.58 | +5.4 (+4.80%) | 451,755 |
| 4 Aug 2005 | INR | 103.1 | 117.8 | 103.1 | 112.5 | 22.5 | +9.35 (+9.06%) | 373,088 |
| 3 Aug 2005 | INR | 104 | 104.8 | 102.5 | 103.15 | 20.63 | +2.05 (+2.03%) | 107,284 |
| 2 Aug 2005 | INR | 99.95 | 102.9 | 99 | 101.1 | 20.22 | +2.7 (+2.74%) | 130,317 |
| 1 Aug 2005 | INR | 107 | 107 | 97 | 98.4 | 19.68 | -5.9 (-5.66%) | 87,143 |
| 29 Jul 2005 | INR | 106.6 | 106.6 | 102 | 104.3 | 20.86 | -1.85 (-1.74%) | 70,533 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 106.15 | 21.23 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 107.8 | 107.9 | 105 | 106.15 | 21.23 | +0.75 (+0.71%) | 51,045 |
| 26 Jul 2005 | INR | 103 | 110 | 102.15 | 105.4 | 21.08 | +3.5 (+3.43%) | 165,264 |
| 25 Jul 2005 | INR | 104.85 | 106 | 100.7 | 101.9 | 20.38 | -0.15 (-0.15%) | 207,173 |
