| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 128.75 | 148.1 | 128.6 | 148.1 | 148.1 | +24.65 (+19.97%) | 1,390,762 |
| 2 Sep 2005 | INR | 126.8 | 126.8 | 122 | 123.45 | 123.45 | -0.85 (-0.68%) | 21,433 |
| 1 Sep 2005 | INR | 126.7 | 129 | 123.2 | 124.3 | 124.3 | +0.15 (+0.12%) | 47,049 |
| 31 Aug 2005 | INR | 125.4 | 126 | 123.65 | 124.15 | 124.15 | -0.8 (-0.64%) | 16,239 |
| 30 Aug 2005 | INR | 127 | 127.8 | 124 | 124.95 | 124.95 | -1.2 (-0.95%) | 28,009 |
| 29 Aug 2005 | INR | 129.95 | 129.95 | 124.9 | 126.15 | 126.15 | -1.2 (-0.94%) | 88,240 |
| 26 Aug 2005 | INR | 119.3 | 134 | 118.5 | 127.35 | 127.35 | +10.2 (+8.71%) | 471,615 |
| 25 Aug 2005 | INR | 117.5 | 118.5 | 116.5 | 117.15 | 117.15 | +0.4 (+0.34%) | 12,287 |
| 24 Aug 2005 | INR | 120.4 | 121 | 116 | 116.75 | 116.75 | -3.65 (-3.03%) | 18,718 |
| 23 Aug 2005 | INR | 124.4 | 126.95 | 119.1 | 120.4 | 120.4 | -1.95 (-1.59%) | 80,899 |
| 22 Aug 2005 | INR | 124.9 | 126.85 | 121.4 | 122.35 | 122.35 | -0.45 (-0.37%) | 40,240 |
| 19 Aug 2005 | INR | 122 | 129.45 | 121.4 | 122.8 | 122.8 | +2.7 (+2.25%) | 156,996 |
| 18 Aug 2005 | INR | 122 | 124.9 | 119.35 | 120.1 | 120.1 | +0.95 (+0.80%) | 30,864 |
| 17 Aug 2005 | INR | 119 | 120.45 | 118.55 | 119.15 | 119.15 | +0.15 (+0.13%) | 10,677 |
| 16 Aug 2005 | INR | 121.7 | 122.5 | 118.5 | 119 | 119 | -1.5 (-1.24%) | 6,938 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 120.5 | 120.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 122.9 | 124.95 | 119.6 | 120.5 | 120.5 | -0.1 (-0.08%) | 30,944 |
| 11 Aug 2005 | INR | 118.85 | 125 | 118.5 | 120.6 | 120.6 | +2.6 (+2.20%) | 32,471 |
| 10 Aug 2005 | INR | 118.7 | 119.5 | 117.5 | 118 | 118 | +1.4 (+1.20%) | 8,201 |
| 9 Aug 2005 | INR | 119.6 | 119.6 | 116.1 | 116.6 | 116.6 | -0.95 (-0.81%) | 7,971 |
| 8 Aug 2005 | INR | 119.6 | 121 | 117 | 117.55 | 117.55 | -1.4 (-1.18%) | 11,928 |
| 5 Aug 2005 | INR | 119.4 | 123.8 | 118.25 | 118.95 | 118.95 | +0.95 (+0.81%) | 33,552 |
| 4 Aug 2005 | INR | 120 | 121 | 117 | 118 | 118 | -1.5 (-1.26%) | 19,214 |
| 3 Aug 2005 | INR | 122.5 | 122.8 | 119 | 119.5 | 119.5 | -1.45 (-1.20%) | 12,168 |
| 2 Aug 2005 | INR | 122.9 | 124 | 120.55 | 120.95 | 120.95 | +0.75 (+0.62%) | 16,582 |
| 1 Aug 2005 | INR | 123.9 | 123.9 | 119.05 | 120.2 | 120.2 | -1.3 (-1.07%) | 18,127 |
| 29 Jul 2005 | INR | 127 | 127 | 120 | 121.5 | 121.5 | -4.3 (-3.42%) | 15,261 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 125.8 | 125.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 125.4 | 129.85 | 123.5 | 125.8 | 125.8 | 0.0 (0.0%) | 90,105 |
| 26 Jul 2005 | INR | 123.75 | 128 | 122 | 125.8 | 125.8 | +1.4 (+1.13%) | 104,787 |
