| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 192 | 192 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 193.2 | 193.25 | 189.4 | 192 | 192 | -0.6 (-0.31%) | 30,457 |
| 5 Sep 2005 | INR | 187 | 199.7 | 186 | 192.6 | 192.6 | +5 (+2.67%) | 81,352 |
| 2 Sep 2005 | INR | 195.5 | 198 | 186 | 187.6 | 187.6 | -4.05 (-2.11%) | 97,644 |
| 1 Sep 2005 | INR | 188 | 205 | 187.85 | 191.65 | 191.65 | +5.1 (+2.73%) | 268,822 |
| 31 Aug 2005 | INR | 184 | 191.95 | 179.5 | 186.55 | 186.55 | +7.2 (+4.01%) | 134,331 |
| 30 Aug 2005 | INR | 179 | 180 | 179 | 179.35 | 179.35 | +2.55 (+1.44%) | 16,208 |
| 29 Aug 2005 | INR | 176 | 181.5 | 175 | 176.8 | 176.8 | -2.6 (-1.45%) | 38,655 |
| 26 Aug 2005 | INR | 180 | 180 | 175.6 | 179.4 | 179.4 | +3.05 (+1.73%) | 11,798 |
| 25 Aug 2005 | INR | 177 | 179.8 | 174.25 | 176.35 | 176.35 | +1 (+0.57%) | 2,780 |
| 24 Aug 2005 | INR | 175 | 181 | 174.05 | 175.35 | 175.35 | +0.75 (+0.43%) | 4,071 |
| 23 Aug 2005 | INR | 177.05 | 182 | 172.35 | 174.6 | 174.6 | -5.75 (-3.19%) | 57,602 |
| 22 Aug 2005 | INR | 179.5 | 185 | 179.5 | 180.35 | 180.35 | +3.8 (+2.15%) | 14,110 |
| 19 Aug 2005 | INR | 179.9 | 179.9 | 176 | 176.55 | 176.55 | -0.45 (-0.25%) | 4,585 |
| 18 Aug 2005 | INR | 179 | 179 | 173.05 | 177 | 177 | -1.55 (-0.87%) | 4,871 |
| 17 Aug 2005 | INR | 176.95 | 184 | 176.75 | 178.55 | 178.55 | +3.55 (+2.03%) | 20,614 |
| 16 Aug 2005 | INR | 172 | 177 | 172 | 175 | 175 | +2.8 (+1.63%) | 8,131 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 172.2 | 172.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 174 | 175.4 | 171 | 172.2 | 172.2 | +2 (+1.18%) | 7,901 |
| 11 Aug 2005 | INR | 172 | 175.85 | 170.2 | 170.2 | 170.2 | +1.9 (+1.13%) | 16,804 |
| 10 Aug 2005 | INR | 162.05 | 169 | 162.05 | 168.3 | 168.3 | +6.3 (+3.89%) | 3,425 |
| 9 Aug 2005 | INR | 164 | 165.8 | 162 | 162 | 162 | -3 (-1.82%) | 876 |
| 8 Aug 2005 | INR | 162.65 | 166.45 | 162.65 | 165 | 165 | -0.6 (-0.36%) | 2,555 |
| 5 Aug 2005 | INR | 165.5 | 169.9 | 164 | 165.6 | 165.6 | -0.4 (-0.24%) | 1,925 |
| 4 Aug 2005 | INR | 167.9 | 167.9 | 165.05 | 166 | 166 | +2.9 (+1.78%) | 288 |
| 3 Aug 2005 | INR | 167.05 | 169.9 | 161 | 163.1 | 163.1 | -5.9 (-3.49%) | 4,152 |
| 2 Aug 2005 | INR | 161.1 | 169.9 | 161.1 | 169 | 169 | +6.95 (+4.29%) | 5,255 |
| 1 Aug 2005 | INR | 163.6 | 165.15 | 160 | 162.05 | 162.05 | -9.85 (-5.73%) | 2,513 |
| 29 Jul 2005 | INR | 167.05 | 171.9 | 167 | 171.9 | 171.9 | +3.7 (+2.20%) | 9,247 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 168.2 | 168.2 | 0.0 (0.0%) | 0 |
