| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 104.75 | 108.75 | 102.05 | 107.6 | 107.6 | +4.4 (+4.26%) | 541,357 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 103.2 | 103.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 108 | 108.15 | 102 | 103.2 | 103.2 | -3.35 (-3.14%) | 240,548 |
| 5 Sep 2005 | INR | 106.4 | 108.9 | 104.05 | 106.55 | 106.55 | +1.4 (+1.33%) | 607,775 |
| 2 Sep 2005 | INR | 102.8 | 110.45 | 102.8 | 105.15 | 105.15 | +3.25 (+3.19%) | 1,155,135 |
| 1 Sep 2005 | INR | 102 | 104.9 | 99.6 | 101.9 | 101.9 | +2.2 (+2.21%) | 502,604 |
| 31 Aug 2005 | INR | 103.25 | 103.25 | 99.2 | 99.7 | 99.7 | -2.4 (-2.35%) | 163,200 |
| 30 Aug 2005 | INR | 104.45 | 105.4 | 101.25 | 102.1 | 102.1 | -1.15 (-1.11%) | 331,937 |
| 29 Aug 2005 | INR | 102 | 112 | 101.35 | 103.25 | 103.25 | +3 (+2.99%) | 915,975 |
| 26 Aug 2005 | INR | 96.4 | 103.9 | 96.3 | 100.25 | 100.25 | +4.55 (+4.75%) | 1,372,920 |
| 25 Aug 2005 | INR | 93.95 | 97 | 93.05 | 95.7 | 95.7 | +2.7 (+2.90%) | 382,250 |
| 24 Aug 2005 | INR | 92 | 96.3 | 91.65 | 93 | 93 | +0.65 (+0.70%) | 324,866 |
| 23 Aug 2005 | INR | 95.7 | 97.2 | 90.9 | 92.35 | 92.35 | -3.05 (-3.20%) | 235,173 |
| 22 Aug 2005 | INR | 98.7 | 99.25 | 94.75 | 95.4 | 95.4 | -1.85 (-1.90%) | 345,005 |
| 19 Aug 2005 | INR | 99.95 | 100.55 | 96 | 97.25 | 97.25 | -2.6 (-2.60%) | 963,568 |
| 18 Aug 2005 | INR | 85.15 | 101.85 | 85.15 | 99.85 | 99.85 | +12 (+13.66%) | 1,571,536 |
| 17 Aug 2005 | INR | 88.8 | 89.3 | 87.5 | 87.85 | 87.85 | -0.65 (-0.73%) | 58,825 |
| 16 Aug 2005 | INR | 88.75 | 89.75 | 87.3 | 88.5 | 88.5 | +0.9 (+1.03%) | 39,844 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 87.6 | 87.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 91.2 | 91.9 | 87.15 | 87.6 | 87.6 | -2.4 (-2.67%) | 66,065 |
| 11 Aug 2005 | INR | 87.1 | 92 | 87 | 90 | 90 | +2.5 (+2.86%) | 161,018 |
| 10 Aug 2005 | INR | 86.2 | 88.5 | 85.7 | 87.5 | 87.5 | +2.3 (+2.70%) | 80,821 |
| 9 Aug 2005 | INR | 88 | 88 | 85 | 85.2 | 85.2 | -1.4 (-1.62%) | 62,876 |
| 8 Aug 2005 | INR | 89 | 89.3 | 86.05 | 86.6 | 86.6 | -1.1 (-1.25%) | 46,363 |
| 5 Aug 2005 | INR | 88.35 | 90 | 87.4 | 87.7 | 87.7 | -0.65 (-0.74%) | 85,702 |
| 4 Aug 2005 | INR | 89.65 | 90.5 | 87 | 88.35 | 88.35 | -1.35 (-1.51%) | 75,943 |
| 3 Aug 2005 | INR | 92.8 | 92.8 | 89.15 | 89.7 | 89.7 | -0.95 (-1.05%) | 69,653 |
| 2 Aug 2005 | INR | 89.8 | 93 | 89 | 90.65 | 90.65 | +1.7 (+1.91%) | 156,861 |
| 1 Aug 2005 | INR | 92 | 92 | 87.9 | 88.95 | 88.95 | -2.15 (-2.36%) | 66,852 |
| 29 Jul 2005 | INR | 94.9 | 94.9 | 90.65 | 91.1 | 91.1 | -3.2 (-3.39%) | 86,758 |
