| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 118.5 | 119.5 | 115.55 | 116.4 | 116.4 | -0.95 (-0.81%) | 284,709 |
| 5 Sep 2005 | INR | 120 | 123.4 | 116.25 | 117.35 | 117.35 | -1.45 (-1.22%) | 411,986 |
| 2 Sep 2005 | INR | 121.7 | 124.4 | 118 | 118.8 | 118.8 | -1.95 (-1.61%) | 509,026 |
| 1 Sep 2005 | INR | 122.35 | 125 | 120.1 | 120.75 | 120.75 | -0.45 (-0.37%) | 402,835 |
| 31 Aug 2005 | INR | 125.45 | 125.9 | 120 | 121.2 | 121.2 | -2.95 (-2.38%) | 511,009 |
| 30 Aug 2005 | INR | 119.4 | 129.5 | 119.4 | 124.15 | 124.15 | +4.05 (+3.37%) | 1,215,637 |
| 29 Aug 2005 | INR | 119.8 | 123.9 | 116.4 | 120.1 | 120.1 | +1.2 (+1.01%) | 1,028,443 |
| 26 Aug 2005 | INR | 123.7 | 124.65 | 118.1 | 118.9 | 118.9 | -3.85 (-3.14%) | 1,092,671 |
| 25 Aug 2005 | INR | 116.9 | 126.05 | 116.8 | 122.75 | 122.75 | +8.05 (+7.02%) | 3,025,497 |
| 24 Aug 2005 | INR | 109 | 117 | 107.55 | 114.7 | 114.7 | +5.7 (+5.23%) | 1,835,111 |
| 23 Aug 2005 | INR | 114.8 | 119.25 | 107.6 | 109 | 109 | -5.8 (-5.05%) | 2,400,100 |
| 22 Aug 2005 | INR | 118 | 121.45 | 113.7 | 114.8 | 114.8 | -1.4 (-1.20%) | 2,452,241 |
| 19 Aug 2005 | INR | 93.5 | 118.9 | 93.2 | 116.2 | 116.2 | +23.55 (+25.42%) | 6,176,660 |
| 18 Aug 2005 | INR | 91 | 94.5 | 90.05 | 92.65 | 92.65 | +2.4 (+2.66%) | 881,111 |
| 17 Aug 2005 | INR | 87 | 92.05 | 86.4 | 90.25 | 90.25 | +3.85 (+4.46%) | 1,117,345 |
| 16 Aug 2005 | INR | 85.1 | 87.5 | 84.25 | 86.4 | 86.4 | +1.25 (+1.47%) | 443,150 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 85.15 | 85.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 88.5 | 88.7 | 84.5 | 85.15 | 85.15 | -1.85 (-2.13%) | 541,710 |
| 11 Aug 2005 | INR | 83.4 | 87.75 | 73.95 | 87 | 87 | +4.3 (+5.20%) | 1,425,460 |
| 10 Aug 2005 | INR | 82.3 | 84.75 | 82.1 | 82.7 | 82.7 | +1.5 (+1.85%) | 1,137,429 |
| 9 Aug 2005 | INR | 78.05 | 82.9 | 77 | 81.2 | 81.2 | +2.75 (+3.51%) | 1,069,985 |
| 8 Aug 2005 | INR | 78.4 | 81.4 | 78 | 78.45 | 78.45 | +1.25 (+1.62%) | 857,857 |
| 5 Aug 2005 | INR | 76.5 | 78.3 | 75.2 | 77.2 | 77.2 | -0.35 (-0.45%) | 297,338 |
| 4 Aug 2005 | INR | 77.35 | 78.4 | 76.5 | 77.55 | 77.55 | +1 (+1.31%) | 411,715 |
| 3 Aug 2005 | INR | 75.4 | 78.8 | 74 | 76.55 | 76.55 | +2.3 (+3.10%) | 932,045 |
| 2 Aug 2005 | INR | 73 | 74.9 | 72.5 | 74.25 | 74.25 | +1.7 (+2.34%) | 305,437 |
| 1 Aug 2005 | INR | 73.1 | 73.95 | 70.5 | 72.55 | 72.55 | +0.05 (+0.07%) | 161,651 |
| 29 Jul 2005 | INR | 74 | 74.5 | 72.05 | 72.5 | 72.5 | -1.85 (-2.49%) | 105,919 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 74.35 | 74.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 75.25 | 75.6 | 73.85 | 74.35 | 74.35 | -0.65 (-0.87%) | 86,117 |
