| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 112.65 | 115.5 | 111 | 112.45 | 56.225 | +1.35 (+1.22%) | 34,544 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 111.1 | 55.55 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 115.75 | 115.75 | 110.5 | 111.1 | 55.55 | -3.5 (-3.05%) | 40,123 |
| 5 Sep 2005 | INR | 117.4 | 117.95 | 114.2 | 114.6 | 57.3 | -1.15 (-0.99%) | 34,945 |
| 2 Sep 2005 | INR | 121.5 | 121.5 | 115.05 | 115.75 | 57.875 | -2.3 (-1.95%) | 66,218 |
| 1 Sep 2005 | INR | 113 | 121 | 113 | 118.05 | 59.025 | +5.55 (+4.93%) | 138,991 |
| 31 Aug 2005 | INR | 113 | 117.2 | 111.2 | 112.5 | 56.25 | -3.2 (-2.77%) | 83,374 |
| 30 Aug 2005 | INR | 117.5 | 122 | 114.1 | 115.7 | 57.85 | -0.4 (-0.34%) | 253,024 |
| 29 Aug 2005 | INR | 105.95 | 126.1 | 105 | 116.1 | 58.05 | +11 (+10.47%) | 623,164 |
| 26 Aug 2005 | INR | 103 | 106.9 | 101.85 | 105.1 | 52.55 | +4.9 (+4.89%) | 162,872 |
| 25 Aug 2005 | INR | 102 | 102.5 | 97.1 | 100.2 | 50.1 | +2.2 (+2.24%) | 62,894 |
| 24 Aug 2005 | INR | 96 | 98 | 93.05 | 98 | 49 | 0.0 (0.0%) | 55,846 |
| 23 Aug 2005 | INR | 98 | 100 | 95 | 98 | 49 | +0.1 (+0.10%) | 52,232 |
| 22 Aug 2005 | INR | 98.3 | 102.45 | 97.8 | 97.9 | 48.95 | +0.85 (+0.88%) | 37,849 |
| 19 Aug 2005 | INR | 101 | 101.9 | 97 | 97.05 | 48.525 | -2.75 (-2.76%) | 53,291 |
| 18 Aug 2005 | INR | 101.8 | 104 | 96 | 99.8 | 49.9 | -1.4 (-1.38%) | 160,821 |
| 17 Aug 2005 | INR | 101.85 | 104.5 | 100.5 | 101.2 | 50.6 | -0.15 (-0.15%) | 342,009 |
| 16 Aug 2005 | INR | 100.95 | 107 | 100 | 101.35 | 50.675 | +1.45 (+1.45%) | 691,777 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 99.9 | 49.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 102 | 104.25 | 98 | 99.9 | 49.95 | -0.8 (-0.79%) | 148,503 |
| 11 Aug 2005 | INR | 96.95 | 106 | 92.5 | 100.7 | 50.35 | +5.45 (+5.72%) | 377,527 |
| 10 Aug 2005 | INR | 94.75 | 98 | 94 | 95.25 | 47.625 | +1.6 (+1.71%) | 153,523 |
| 9 Aug 2005 | INR | 89.45 | 97.85 | 89.45 | 93.65 | 46.825 | +5.15 (+5.82%) | 292,314 |
| 8 Aug 2005 | INR | 85.8 | 91.9 | 84.35 | 88.5 | 44.25 | +4.3 (+5.11%) | 227,732 |
| 5 Aug 2005 | INR | 84 | 86.45 | 83.5 | 84.2 | 42.1 | +0.95 (+1.14%) | 148,648 |
| 4 Aug 2005 | INR | 84.9 | 88.3 | 83 | 83.25 | 41.625 | -0.8 (-0.95%) | 233,175 |
| 3 Aug 2005 | INR | 85.4 | 85.95 | 83 | 84.05 | 42.025 | 0.0 (0.0%) | 120,575 |
| 2 Aug 2005 | INR | 82.5 | 84.5 | 78.45 | 84.05 | 42.025 | +3.05 (+3.77%) | 71,520 |
| 1 Aug 2005 | INR | 82.85 | 82.85 | 77.5 | 81 | 40.5 | +2.5 (+3.18%) | 20,874 |
| 29 Jul 2005 | INR | 78.05 | 83.5 | 78.05 | 78.5 | 39.25 | -3.25 (-3.98%) | 49,956 |
