| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 69.5 | 70 | 67.5 | 68.25 | 34.125 | -1.15 (-1.66%) | 149,519 |
| 5 Sep 2005 | INR | 70.35 | 72.75 | 69 | 69.4 | 34.7 | +0.4 (+0.58%) | 203,970 |
| 2 Sep 2005 | INR | 71 | 71 | 68.3 | 69 | 34.5 | -1.1 (-1.57%) | 187,118 |
| 1 Sep 2005 | INR | 71 | 72.45 | 69.65 | 70.1 | 35.05 | -0.2 (-0.28%) | 234,747 |
| 31 Aug 2005 | INR | 73.9 | 73.9 | 70 | 70.3 | 35.15 | -2.25 (-3.10%) | 288,843 |
| 30 Aug 2005 | INR | 75.8 | 76 | 72.05 | 72.55 | 36.275 | -1 (-1.36%) | 440,404 |
| 29 Aug 2005 | INR | 72 | 75.8 | 71.05 | 73.55 | 36.775 | +4.25 (+6.13%) | 725,936 |
| 26 Aug 2005 | INR | 68.3 | 73 | 68 | 69.3 | 34.65 | +1.85 (+2.74%) | 493,214 |
| 25 Aug 2005 | INR | 67.35 | 69.4 | 66.35 | 67.45 | 33.725 | +0.85 (+1.28%) | 241,702 |
| 24 Aug 2005 | INR | 70.2 | 71.3 | 64.55 | 66.6 | 33.3 | -3.05 (-4.38%) | 439,660 |
| 23 Aug 2005 | INR | 76.7 | 76.7 | 68.15 | 69.65 | 34.825 | -1.1 (-1.55%) | 1,057,954 |
| 22 Aug 2005 | INR | 65.15 | 70.75 | 65.15 | 70.75 | 35.375 | +6.4 (+9.95%) | 1,127,268 |
| 19 Aug 2005 | INR | 63.85 | 65.5 | 63.15 | 64.35 | 32.175 | +1.55 (+2.47%) | 134,037 |
| 18 Aug 2005 | INR | 66.65 | 67.15 | 62.05 | 62.8 | 31.4 | -2.75 (-4.20%) | 209,143 |
| 17 Aug 2005 | INR | 66 | 67.4 | 65.2 | 65.55 | 32.775 | +0.2 (+0.31%) | 115,094 |
| 16 Aug 2005 | INR | 67.3 | 67.3 | 65.2 | 65.35 | 32.675 | -1.1 (-1.66%) | 98,960 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 66.45 | 33.225 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 67.05 | 68.1 | 66 | 66.45 | 33.225 | -0.1 (-0.15%) | 146,416 |
| 11 Aug 2005 | INR | 68.7 | 69.05 | 66 | 66.55 | 33.275 | -1.6 (-2.35%) | 185,625 |
| 10 Aug 2005 | INR | 65.55 | 69.9 | 65.2 | 68.15 | 34.075 | +3.2 (+4.93%) | 389,021 |
| 9 Aug 2005 | INR | 64.8 | 67.45 | 64.7 | 64.95 | 32.475 | -1.65 (-2.48%) | 102,830 |
| 8 Aug 2005 | INR | 67.8 | 69 | 66.1 | 66.6 | 33.3 | -0.45 (-0.67%) | 138,727 |
| 5 Aug 2005 | INR | 68.15 | 69.5 | 66.6 | 67.05 | 33.525 | -0.35 (-0.52%) | 243,278 |
| 4 Aug 2005 | INR | 66.4 | 69.85 | 65.6 | 67.4 | 33.7 | +1.65 (+2.51%) | 210,332 |
| 3 Aug 2005 | INR | 68 | 68.6 | 65.15 | 65.75 | 32.875 | -1.35 (-2.01%) | 158,660 |
| 2 Aug 2005 | INR | 68 | 72 | 66.3 | 67.1 | 33.55 | +0.15 (+0.22%) | 266,830 |
| 1 Aug 2005 | INR | 68.1 | 68.1 | 66 | 66.95 | 33.475 | -1.65 (-2.41%) | 89,928 |
| 29 Jul 2005 | INR | 71.9 | 71.9 | 68.25 | 68.6 | 34.3 | -2.95 (-4.12%) | 151,230 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 71.55 | 35.775 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 73.25 | 73.5 | 71 | 71.55 | 35.775 | -1.05 (-1.45%) | 128,643 |
