| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 1,630 | 1,645 | 1,620 | 1,625 | 1,625 | -10 (-0.61%) | 529 |
| 5 Sep 2005 | INR | 1,650 | 1,650 | 1,625 | 1,635 | 1,635 | -9.1 (-0.55%) | 1,754 |
| 2 Sep 2005 | INR | 1,641.1 | 1,650 | 1,630 | 1,644.1 | 1,644.1 | -0.4 (-0.02%) | 3,125 |
| 1 Sep 2005 | INR | 1,665 | 1,680 | 1,641 | 1,644.5 | 1,644.5 | -15.5 (-0.93%) | 569 |
| 31 Aug 2005 | INR | 1,673.95 | 1,673.95 | 1,640 | 1,660 | 1,660 | +20 (+1.22%) | 291 |
| 30 Aug 2005 | INR | 1,645 | 1,650 | 1,625 | 1,640 | 1,640 | +5 (+0.31%) | 471 |
| 29 Aug 2005 | INR | 1,650 | 1,650 | 1,611.25 | 1,635 | 1,635 | -13.9 (-0.84%) | 133 |
| 26 Aug 2005 | INR | 1,640 | 1,649.95 | 1,638 | 1,648.9 | 1,648.9 | +11.85 (+0.72%) | 387 |
| 25 Aug 2005 | INR | 1,679.95 | 1,679.95 | 1,633 | 1,637.05 | 1,637.05 | -12.95 (-0.78%) | 324 |
| 24 Aug 2005 | INR | 1,651 | 1,651 | 1,635.05 | 1,650 | 1,650 | +6.95 (+0.42%) | 796 |
| 23 Aug 2005 | INR | 1,640 | 1,695.95 | 1,640 | 1,643.05 | 1,643.05 | -41.95 (-2.49%) | 486 |
| 22 Aug 2005 | INR | 1,695 | 1,705 | 1,661 | 1,685 | 1,685 | +2.95 (+0.18%) | 800 |
| 19 Aug 2005 | INR | 1,700 | 1,700 | 1,651.5 | 1,682.05 | 1,682.05 | -12.95 (-0.76%) | 411 |
| 18 Aug 2005 | INR | 1,700 | 1,718 | 1,680 | 1,695 | 1,695 | +14.75 (+0.88%) | 1,661 |
| 17 Aug 2005 | INR | 1,660 | 1,705 | 1,635 | 1,680.25 | 1,680.25 | +18.35 (+1.10%) | 4,005 |
| 16 Aug 2005 | INR | 1,725 | 1,729.95 | 1,630 | 1,661.9 | 1,661.9 | -5.1 (-0.31%) | 656 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 1,667 | 1,667 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 1,713.9 | 1,713.9 | 1,661 | 1,667 | 1,667 | -22.9 (-1.36%) | 1,361 |
| 11 Aug 2005 | INR | 1,600 | 1,737.9 | 1,582 | 1,689.9 | 1,689.9 | +89.9 (+5.62%) | 4,354 |
| 10 Aug 2005 | INR | 1,610 | 1,610 | 1,580 | 1,600 | 1,600 | +1 (+0.06%) | 402 |
| 9 Aug 2005 | INR | 1,601.1 | 1,618 | 1,595 | 1,599 | 1,599 | +9 (+0.57%) | 15,195 |
| 8 Aug 2005 | INR | 1,605 | 1,640 | 1,590 | 1,590 | 1,590 | -22 (-1.36%) | 1,571 |
| 5 Aug 2005 | INR | 1,665 | 1,669.5 | 1,601 | 1,612 | 1,612 | -18 (-1.10%) | 2,368 |
| 4 Aug 2005 | INR | 1,620.05 | 1,650 | 1,620 | 1,630 | 1,630 | -0.8 (-0.05%) | 5,000 |
| 3 Aug 2005 | INR | 1,645 | 1,650 | 1,615 | 1,630.8 | 1,630.8 | +3.8 (+0.23%) | 10,508 |
| 2 Aug 2005 | INR | 1,717.45 | 1,717.45 | 1,627 | 1,627 | 1,627 | +2 (+0.12%) | 658 |
| 1 Aug 2005 | INR | 1,640 | 1,655 | 1,625 | 1,625 | 1,625 | -14 (-0.85%) | 218 |
| 29 Jul 2005 | INR | 1,660 | 1,670 | 1,639 | 1,639 | 1,639 | -61 (-3.59%) | 343 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 1,721 | 1,723.95 | 1,678 | 1,700 | 1,700 | +20 (+1.19%) | 164 |
