| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 180.5 | 181.7 | 173 | 175.1 | 175.1 | -3.55 (-1.99%) | 24,141 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 178.65 | 178.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 184 | 184 | 178 | 178.65 | 178.65 | -3.3 (-1.81%) | 31,352 |
| 5 Sep 2005 | INR | 181 | 189.95 | 180.1 | 181.95 | 181.95 | +1.25 (+0.69%) | 91,116 |
| 2 Sep 2005 | INR | 179 | 189.45 | 179 | 180.7 | 180.7 | -4.8 (-2.59%) | 38,972 |
| 1 Sep 2005 | INR | 183.75 | 193 | 182.85 | 185.5 | 185.5 | +2.3 (+1.26%) | 114,935 |
| 31 Aug 2005 | INR | 175 | 187.5 | 174.7 | 183.2 | 183.2 | +8.55 (+4.90%) | 146,567 |
| 30 Aug 2005 | INR | 178 | 182.05 | 173.35 | 174.65 | 174.65 | -1.55 (-0.88%) | 56,059 |
| 29 Aug 2005 | INR | 163.85 | 185 | 159.05 | 176.2 | 176.2 | +14.7 (+9.10%) | 145,798 |
| 26 Aug 2005 | INR | 163 | 164.95 | 160 | 161.5 | 161.5 | -0.25 (-0.15%) | 45,522 |
| 25 Aug 2005 | INR | 162.9 | 164 | 158.5 | 161.75 | 161.75 | +1.25 (+0.78%) | 17,749 |
| 24 Aug 2005 | INR | 161.25 | 166 | 156 | 160.5 | 160.5 | -0.15 (-0.09%) | 32,482 |
| 23 Aug 2005 | INR | 167.9 | 169.25 | 160 | 160.65 | 160.65 | -4.95 (-2.99%) | 36,029 |
| 22 Aug 2005 | INR | 171.8 | 172 | 164.8 | 165.6 | 165.6 | -4.35 (-2.56%) | 38,993 |
| 19 Aug 2005 | INR | 171 | 172.55 | 168 | 169.95 | 169.95 | +1.8 (+1.07%) | 38,623 |
| 18 Aug 2005 | INR | 172 | 173.9 | 168 | 168.15 | 168.15 | -1.55 (-0.91%) | 38,908 |
| 17 Aug 2005 | INR | 172 | 172.75 | 168 | 169.7 | 169.7 | +0.55 (+0.33%) | 36,204 |
| 16 Aug 2005 | INR | 172 | 173.9 | 168.1 | 169.15 | 169.15 | -0.65 (-0.38%) | 22,511 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 169.8 | 169.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 173.9 | 174 | 167.7 | 169.8 | 169.8 | -2.65 (-1.54%) | 24,563 |
| 11 Aug 2005 | INR | 171 | 174.8 | 170.65 | 172.45 | 172.45 | +1.8 (+1.05%) | 43,461 |
| 10 Aug 2005 | INR | 174.5 | 175 | 170 | 170.65 | 170.65 | +2.35 (+1.40%) | 61,159 |
| 9 Aug 2005 | INR | 167.5 | 177.8 | 165 | 168.3 | 168.3 | +2.15 (+1.29%) | 78,426 |
| 8 Aug 2005 | INR | 174 | 174 | 165.5 | 166.15 | 166.15 | -5.7 (-3.32%) | 18,461 |
| 5 Aug 2005 | INR | 171 | 176.05 | 168.3 | 171.85 | 171.85 | +1.85 (+1.09%) | 32,940 |
| 4 Aug 2005 | INR | 168.5 | 178.9 | 168.5 | 170 | 170 | +4.95 (+3.00%) | 31,740 |
| 3 Aug 2005 | INR | 167.95 | 167.95 | 162.75 | 165.05 | 165.05 | -0.45 (-0.27%) | 37,235 |
| 2 Aug 2005 | INR | 167 | 168.45 | 165 | 165.5 | 165.5 | -1.15 (-0.69%) | 13,505 |
| 1 Aug 2005 | INR | 165.95 | 168 | 164.1 | 166.65 | 166.65 | +2.9 (+1.77%) | 12,188 |
| 29 Jul 2005 | INR | 169.75 | 169.8 | 163 | 163.75 | 163.75 | -4.25 (-2.53%) | 17,025 |
