| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 177.25 | 190.5 | 175 | 184.25 | 184.25 | +7.25 (+4.10%) | 333,678 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 177 | 177 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 178.5 | 180.8 | 174.5 | 177 | 177 | -0.75 (-0.42%) | 84,648 |
| 5 Sep 2005 | INR | 179.1 | 184 | 176.5 | 177.75 | 177.75 | -0.35 (-0.20%) | 120,656 |
| 2 Sep 2005 | INR | 183.75 | 187 | 176.25 | 178.1 | 178.1 | -4.1 (-2.25%) | 261,062 |
| 1 Sep 2005 | INR | 174 | 184.75 | 173 | 182.2 | 182.2 | +11.55 (+6.77%) | 455,202 |
| 31 Aug 2005 | INR | 162.9 | 174 | 161.2 | 170.65 | 170.65 | +8.7 (+5.37%) | 165,671 |
| 30 Aug 2005 | INR | 160 | 164.25 | 160 | 161.95 | 161.95 | +3.6 (+2.27%) | 48,815 |
| 29 Aug 2005 | INR | 158.6 | 162 | 156 | 158.35 | 158.35 | +1.7 (+1.09%) | 47,136 |
| 26 Aug 2005 | INR | 160.9 | 165.7 | 155.05 | 156.65 | 156.65 | -2.75 (-1.73%) | 76,747 |
| 25 Aug 2005 | INR | 156.8 | 162.8 | 156.35 | 159.4 | 159.4 | +3.55 (+2.28%) | 53,732 |
| 24 Aug 2005 | INR | 160 | 161.45 | 153.3 | 155.85 | 155.85 | -3.95 (-2.47%) | 36,148 |
| 23 Aug 2005 | INR | 160.7 | 165.9 | 158 | 159.8 | 159.8 | +0.3 (+0.19%) | 135,668 |
| 22 Aug 2005 | INR | 163.5 | 166.45 | 157 | 159.5 | 159.5 | -5.5 (-3.33%) | 51,073 |
| 19 Aug 2005 | INR | 161.45 | 169 | 161.45 | 165 | 165 | +4.95 (+3.09%) | 242,376 |
| 18 Aug 2005 | INR | 154 | 163.5 | 153 | 160.05 | 160.05 | +8.4 (+5.54%) | 339,629 |
| 17 Aug 2005 | INR | 149.9 | 154 | 149.7 | 151.65 | 151.65 | +2 (+1.34%) | 42,287 |
| 16 Aug 2005 | INR | 150.15 | 151.75 | 148.55 | 149.65 | 149.65 | -0.15 (-0.10%) | 51,160 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 149.8 | 149.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 155 | 155.4 | 149 | 149.8 | 149.8 | -4.6 (-2.98%) | 44,832 |
| 11 Aug 2005 | INR | 151.7 | 156.4 | 151.7 | 154.4 | 154.4 | +3.75 (+2.49%) | 78,205 |
| 10 Aug 2005 | INR | 150 | 153.35 | 148.25 | 150.65 | 150.65 | +0.7 (+0.47%) | 32,236 |
| 9 Aug 2005 | INR | 147.65 | 155.9 | 147.5 | 149.95 | 149.95 | -1.2 (-0.79%) | 31,374 |
| 8 Aug 2005 | INR | 153.05 | 155.7 | 150.5 | 151.15 | 151.15 | -1.9 (-1.24%) | 20,092 |
| 5 Aug 2005 | INR | 152.95 | 155.4 | 152.1 | 153.05 | 153.05 | +1.1 (+0.72%) | 47,187 |
| 4 Aug 2005 | INR | 153 | 153.5 | 150.5 | 151.95 | 151.95 | -0.15 (-0.10%) | 36,749 |
| 3 Aug 2005 | INR | 151.05 | 154 | 150.15 | 152.1 | 152.1 | +1.85 (+1.23%) | 85,411 |
| 2 Aug 2005 | INR | 150 | 152.5 | 148.55 | 150.25 | 150.25 | +0.4 (+0.27%) | 79,846 |
| 1 Aug 2005 | INR | 154 | 154 | 149 | 149.85 | 149.85 | -3.05 (-1.99%) | 35,397 |
| 29 Jul 2005 | INR | 155 | 155.5 | 151.5 | 152.9 | 152.9 | -4.2 (-2.67%) | 119,352 |
