| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 132 | 134.95 | 126.6 | 132.8 | 132.8 | +4.85 (+3.79%) | 206,417 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 127.95 | 127.95 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 134 | 137 | 125.65 | 127.95 | 127.95 | -5.25 (-3.94%) | 119,818 |
| 5 Sep 2005 | INR | 139.15 | 141.45 | 132.45 | 133.2 | 133.2 | -4.55 (-3.30%) | 168,920 |
| 2 Sep 2005 | INR | 140.5 | 140.5 | 131 | 137.75 | 137.75 | +10 (+7.83%) | 381,451 |
| 1 Sep 2005 | INR | 120 | 127.75 | 117 | 127.75 | 127.75 | +11.6 (+9.99%) | 196,881 |
| 31 Aug 2005 | INR | 124 | 124 | 111.15 | 116.15 | 116.15 | +3.1 (+2.74%) | 68,088 |
| 30 Aug 2005 | INR | 116.95 | 118.2 | 112.15 | 113.05 | 113.05 | +0.65 (+0.58%) | 81,832 |
| 29 Aug 2005 | INR | 109.5 | 117.65 | 106.05 | 112.4 | 112.4 | +4.45 (+4.12%) | 105,853 |
| 26 Aug 2005 | INR | 112.7 | 115.85 | 106.6 | 107.95 | 107.95 | -0.8 (-0.74%) | 126,514 |
| 25 Aug 2005 | INR | 100.5 | 108.75 | 99.05 | 108.75 | 108.75 | +9.85 (+9.96%) | 47,375 |
| 24 Aug 2005 | INR | 91.1 | 101.95 | 91.1 | 98.9 | 98.9 | -2.1 (-2.08%) | 34,321 |
| 23 Aug 2005 | INR | 107 | 108 | 100.55 | 101 | 101 | -4.85 (-4.58%) | 29,963 |
| 22 Aug 2005 | INR | 107.85 | 111 | 104.1 | 105.85 | 105.85 | +1.35 (+1.29%) | 63,666 |
| 19 Aug 2005 | INR | 106.95 | 107 | 104 | 104.5 | 104.5 | +0.55 (+0.53%) | 30,525 |
| 18 Aug 2005 | INR | 111.5 | 111.9 | 103 | 103.95 | 103.95 | -5.2 (-4.76%) | 60,229 |
| 17 Aug 2005 | INR | 112.05 | 114.7 | 107.2 | 109.15 | 109.15 | -2.8 (-2.50%) | 48,469 |
| 16 Aug 2005 | INR | 113 | 115 | 111.05 | 111.95 | 111.95 | +1.3 (+1.17%) | 37,464 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 110.65 | 110.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 117 | 118 | 110 | 110.65 | 110.65 | -4.15 (-3.61%) | 45,212 |
| 11 Aug 2005 | INR | 119.9 | 121.8 | 113.85 | 114.8 | 114.8 | -2.85 (-2.42%) | 95,932 |
| 10 Aug 2005 | INR | 118 | 122 | 117 | 117.65 | 117.65 | +2.6 (+2.26%) | 76,287 |
| 9 Aug 2005 | INR | 117.05 | 124 | 112 | 115.05 | 115.05 | -1.45 (-1.24%) | 220,078 |
| 8 Aug 2005 | INR | 116.8 | 123.1 | 113 | 116.5 | 116.5 | +4.55 (+4.06%) | 388,912 |
| 5 Aug 2005 | INR | 97.5 | 111.95 | 97.5 | 111.95 | 111.95 | +10.15 (+9.97%) | 332,511 |
| 4 Aug 2005 | INR | 103.7 | 105 | 100.6 | 101.8 | 101.8 | -0.05 (-0.05%) | 68,523 |
| 3 Aug 2005 | INR | 109.9 | 110.85 | 100 | 101.85 | 101.85 | +1.05 (+1.04%) | 171,199 |
| 2 Aug 2005 | INR | 91.2 | 100.8 | 91 | 100.8 | 100.8 | +9.15 (+9.98%) | 79,030 |
| 1 Aug 2005 | INR | 94.95 | 94.95 | 89.05 | 91.65 | 91.65 | -3.1 (-3.27%) | 20,850 |
| 29 Jul 2005 | INR | 91.15 | 99.5 | 91.15 | 94.75 | 94.75 | -2.85 (-2.92%) | 56,596 |
