| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 94.5 | 95 | 91.3 | 92.05 | 92.05 | -0.8 (-0.86%) | 37,049 |
| 2 Sep 2005 | INR | 91 | 99 | 90 | 92.85 | 92.85 | -3.25 (-3.38%) | 129,182 |
| 1 Sep 2005 | INR | 100.9 | 102.8 | 95.55 | 96.1 | 96.1 | -2.55 (-2.58%) | 45,971 |
| 31 Aug 2005 | INR | 99.75 | 100.9 | 97.1 | 98.65 | 98.65 | +0.6 (+0.61%) | 64,260 |
| 30 Aug 2005 | INR | 99.9 | 103 | 97.1 | 98.05 | 98.05 | +1.05 (+1.08%) | 86,080 |
| 29 Aug 2005 | INR | 101.55 | 101.55 | 95.5 | 97 | 97 | -2.95 (-2.95%) | 75,353 |
| 26 Aug 2005 | INR | 97 | 103.5 | 95 | 99.95 | 99.95 | +5.85 (+6.22%) | 261,661 |
| 25 Aug 2005 | INR | 86.9 | 94.1 | 86.75 | 94.1 | 94.1 | +8.55 (+9.99%) | 110,223 |
| 24 Aug 2005 | INR | 89.4 | 91.5 | 84.1 | 85.55 | 85.55 | -2.35 (-2.67%) | 84,923 |
| 23 Aug 2005 | INR | 94.7 | 97 | 87.1 | 87.9 | 87.9 | -6.05 (-6.44%) | 93,547 |
| 22 Aug 2005 | INR | 92.1 | 98.65 | 92 | 93.95 | 93.95 | +2.1 (+2.29%) | 158,957 |
| 19 Aug 2005 | INR | 93.9 | 96.8 | 91.05 | 91.85 | 91.85 | +0.1 (+0.11%) | 77,435 |
| 18 Aug 2005 | INR | 99.8 | 99.8 | 90.9 | 91.75 | 91.75 | -5.55 (-5.70%) | 93,327 |
| 17 Aug 2005 | INR | 95.8 | 102 | 95.8 | 97.3 | 97.3 | +1.45 (+1.51%) | 86,765 |
| 16 Aug 2005 | INR | 100.8 | 101 | 95.1 | 95.85 | 95.85 | -1.95 (-1.99%) | 66,965 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 97.8 | 97.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 103.1 | 103.85 | 97 | 97.8 | 97.8 | -5.05 (-4.91%) | 80,176 |
| 11 Aug 2005 | INR | 102 | 105.5 | 101.8 | 102.85 | 102.85 | +2.25 (+2.24%) | 131,259 |
| 10 Aug 2005 | INR | 102.7 | 103.9 | 99 | 100.6 | 100.6 | -0.45 (-0.45%) | 142,622 |
| 9 Aug 2005 | INR | 105.6 | 107.8 | 98.2 | 101.05 | 101.05 | -0.55 (-0.54%) | 520,243 |
| 8 Aug 2005 | INR | 93.35 | 101.6 | 93.35 | 101.6 | 101.6 | +9.2 (+9.96%) | 269,722 |
| 5 Aug 2005 | INR | 91.75 | 95 | 89.95 | 92.4 | 92.4 | +1.4 (+1.54%) | 222,847 |
| 4 Aug 2005 | INR | 89.75 | 93.9 | 86.8 | 91 | 91 | +3.35 (+3.82%) | 297,772 |
| 3 Aug 2005 | INR | 83.95 | 92 | 83.95 | 87.65 | 87.65 | +2.05 (+2.39%) | 292,912 |
| 2 Aug 2005 | INR | 81.25 | 86.5 | 81.25 | 85.6 | 85.6 | +3.95 (+4.84%) | 72,666 |
| 1 Aug 2005 | INR | 85.35 | 85.35 | 78.55 | 81.65 | 81.65 | -2.35 (-2.80%) | 52,469 |
| 29 Jul 2005 | INR | 86.3 | 87.85 | 82.55 | 84 | 84 | -2.55 (-2.95%) | 66,221 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 86.55 | 86.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 88.5 | 88.9 | 85.75 | 86.55 | 86.55 | -0.15 (-0.17%) | 69,724 |
| 26 Jul 2005 | INR | 84.25 | 91.35 | 78.1 | 86.7 | 86.7 | +2.35 (+2.79%) | 426,057 |
