| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 77 | 80 | 76 | 77.2 | 77.2 | +2.7 (+3.62%) | 19,663 |
| 31 Aug 2005 | INR | 69.5 | 78.8 | 69.5 | 74.5 | 74.5 | +4.25 (+6.05%) | 23,553 |
| 30 Aug 2005 | INR | 71 | 71 | 69.25 | 70.25 | 70.25 | -0.6 (-0.85%) | 3,295 |
| 29 Aug 2005 | INR | 69 | 71 | 68.1 | 70.85 | 70.85 | +1.05 (+1.50%) | 12,405 |
| 26 Aug 2005 | INR | 68.55 | 70.8 | 68.5 | 69.8 | 69.8 | -0.7 (-0.99%) | 1,750 |
| 25 Aug 2005 | INR | 68 | 70.5 | 68 | 70.5 | 70.5 | +1.65 (+2.40%) | 10,615 |
| 24 Aug 2005 | INR | 68.9 | 69 | 67.75 | 68.85 | 68.85 | -0.15 (-0.22%) | 4,261 |
| 23 Aug 2005 | INR | 70 | 70 | 68.2 | 69 | 69 | -1 (-1.43%) | 5,275 |
| 22 Aug 2005 | INR | 71.95 | 72 | 69 | 70 | 70 | 0.0 (0.0%) | 4,840 |
| 19 Aug 2005 | INR | 69 | 70.85 | 69 | 70 | 70 | +0.15 (+0.21%) | 4,625 |
| 18 Aug 2005 | INR | 71.55 | 72.45 | 64.7 | 69.85 | 69.85 | -2.75 (-3.79%) | 6,197 |
| 17 Aug 2005 | INR | 71.05 | 73 | 70 | 72.6 | 72.6 | +0.35 (+0.48%) | 4,360 |
| 16 Aug 2005 | INR | 72.5 | 74.8 | 72.25 | 72.25 | 72.25 | +0.45 (+0.63%) | 4,781 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 71.8 | 71.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 68.75 | 73.4 | 68.75 | 71.8 | 71.8 | +4.05 (+5.98%) | 18,482 |
| 11 Aug 2005 | INR | 68 | 68.8 | 66 | 67.75 | 67.75 | +3.6 (+5.61%) | 15,424 |
| 10 Aug 2005 | INR | 63.05 | 64.7 | 63 | 64.15 | 64.15 | +0.35 (+0.55%) | 5,459 |
| 9 Aug 2005 | INR | 63 | 64 | 63 | 63.8 | 63.8 | +0.7 (+1.11%) | 7,440 |
| 8 Aug 2005 | INR | 60.3 | 63.8 | 60.25 | 63.1 | 63.1 | +0.5 (+0.80%) | 10,523 |
| 5 Aug 2005 | INR | 60.2 | 63 | 60.2 | 62.6 | 62.6 | +0.6 (+0.97%) | 7,224 |
| 4 Aug 2005 | INR | 62.95 | 63.25 | 61.55 | 62 | 62 | -0.5 (-0.80%) | 8,677 |
| 3 Aug 2005 | INR | 60.1 | 63 | 60 | 62.5 | 62.5 | +1.25 (+2.04%) | 8,749 |
| 2 Aug 2005 | INR | 63 | 63.4 | 59.1 | 61.25 | 61.25 | +0.65 (+1.07%) | 4,185 |
| 1 Aug 2005 | INR | 64.5 | 64.5 | 60.05 | 60.6 | 60.6 | -1.95 (-3.12%) | 4,992 |
| 29 Jul 2005 | INR | 60 | 63 | 59.2 | 62.55 | 62.55 | +3.05 (+5.13%) | 14,845 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 58.15 | 59.5 | 58 | 59.5 | 59.5 | +0.5 (+0.85%) | 2,084 |
| 26 Jul 2005 | INR | 57 | 59.6 | 56.5 | 59 | 59 | -1 (-1.67%) | 16,725 |
| 25 Jul 2005 | INR | 59.15 | 60 | 58 | 60 | 60 | +0.45 (+0.76%) | 7,050 |
| 22 Jul 2005 | INR | 60 | 61 | 59.2 | 59.55 | 59.55 | +0.55 (+0.93%) | 5,434 |
