| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 109.95 | 109.95 | 108.5 | 109 | 109 | +0.35 (+0.32%) | 53,286 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 108.65 | 108.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 109.1 | 111.8 | 108 | 108.65 | 108.65 | -1.3 (-1.18%) | 79,189 |
| 5 Sep 2005 | INR | 111.8 | 112 | 109.25 | 109.95 | 109.95 | +0.15 (+0.14%) | 75,083 |
| 2 Sep 2005 | INR | 112.9 | 113.95 | 109 | 109.8 | 109.8 | -3.1 (-2.75%) | 120,351 |
| 1 Sep 2005 | INR | 114.8 | 117 | 110.05 | 112.9 | 112.9 | -1.45 (-1.27%) | 162,840 |
| 31 Aug 2005 | INR | 114.35 | 117.2 | 113 | 114.35 | 114.35 | +1.05 (+0.93%) | 461,559 |
| 30 Aug 2005 | INR | 112.2 | 115 | 111.55 | 113.3 | 113.3 | +2.3 (+2.07%) | 242,884 |
| 29 Aug 2005 | INR | 112.25 | 113.8 | 108.85 | 111 | 111 | -0.65 (-0.58%) | 261,101 |
| 26 Aug 2005 | INR | 107.5 | 113.3 | 106.35 | 111.65 | 111.65 | +5.45 (+5.13%) | 381,556 |
| 25 Aug 2005 | INR | 104.65 | 107.9 | 104.65 | 106.2 | 106.2 | +1.8 (+1.72%) | 105,169 |
| 24 Aug 2005 | INR | 107 | 107 | 103.1 | 104.4 | 104.4 | -1.5 (-1.42%) | 120,546 |
| 23 Aug 2005 | INR | 111.7 | 111.75 | 105.1 | 105.9 | 105.9 | -4.7 (-4.25%) | 184,164 |
| 22 Aug 2005 | INR | 114.8 | 115.95 | 110 | 110.6 | 110.6 | -2.7 (-2.38%) | 278,876 |
| 19 Aug 2005 | INR | 113.1 | 118.5 | 112.5 | 113.3 | 113.3 | +1.45 (+1.30%) | 645,560 |
| 18 Aug 2005 | INR | 109.45 | 114.95 | 107.5 | 111.85 | 111.85 | +4.05 (+3.76%) | 553,426 |
| 17 Aug 2005 | INR | 108.75 | 108.95 | 107.2 | 107.8 | 107.8 | +0.15 (+0.14%) | 86,922 |
| 16 Aug 2005 | INR | 108.35 | 110 | 107 | 107.65 | 107.65 | +0.05 (+0.05%) | 115,132 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 107.6 | 107.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 110 | 111.5 | 106.6 | 107.6 | 107.6 | -1.7 (-1.56%) | 183,957 |
| 11 Aug 2005 | INR | 107.9 | 112.5 | 107.85 | 109.3 | 109.3 | +1.35 (+1.25%) | 368,603 |
| 10 Aug 2005 | INR | 105.45 | 108.7 | 104.6 | 107.95 | 107.95 | +4.25 (+4.10%) | 195,512 |
| 9 Aug 2005 | INR | 105.5 | 106.4 | 102.25 | 103.7 | 103.7 | -1.7 (-1.61%) | 84,770 |
| 8 Aug 2005 | INR | 109 | 109.7 | 104.6 | 105.4 | 105.4 | -3.3 (-3.04%) | 110,736 |
| 5 Aug 2005 | INR | 109.5 | 112 | 108.05 | 108.7 | 108.7 | +0.35 (+0.32%) | 139,934 |
| 4 Aug 2005 | INR | 109.45 | 110.45 | 107.75 | 108.35 | 108.35 | +0.05 (+0.05%) | 100,526 |
| 3 Aug 2005 | INR | 113.25 | 113.5 | 107.65 | 108.3 | 108.3 | -3.9 (-3.48%) | 157,035 |
| 2 Aug 2005 | INR | 110.5 | 114.7 | 109.6 | 112.2 | 112.2 | +3.05 (+2.79%) | 434,717 |
| 1 Aug 2005 | INR | 108 | 110 | 106.6 | 109.15 | 109.15 | +2.15 (+2.01%) | 149,820 |
| 29 Jul 2005 | INR | 100 | 111 | 100 | 107 | 107 | -4.15 (-3.73%) | 131,959 |
