| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 161.4 | 164.8 | 157.8 | 159.15 | 159.15 | +2 (+1.27%) | 160,696 |
| 6 Sep 2005 | INR | 159 | 161.4 | 154.5 | 157.15 | 157.15 | -0.15 (-0.10%) | 268,072 |
| 5 Sep 2005 | INR | 164 | 164.9 | 156 | 157.3 | 157.3 | -4.75 (-2.93%) | 98,367 |
| 2 Sep 2005 | INR | 164.3 | 169.4 | 161 | 162.05 | 162.05 | 0.0 (0.0%) | 88,462 |
| 1 Sep 2005 | INR | 166.75 | 167.55 | 161.3 | 162.05 | 162.05 | -3.05 (-1.85%) | 88,041 |
| 31 Aug 2005 | INR | 166.7 | 169.6 | 163.6 | 165.1 | 165.1 | -1 (-0.60%) | 131,206 |
| 30 Aug 2005 | INR | 168.95 | 173 | 165.65 | 166.1 | 166.1 | 0.0 (0.0%) | 243,462 |
| 29 Aug 2005 | INR | 172.7 | 172.9 | 165 | 166.1 | 166.1 | -5.15 (-3.01%) | 83,039 |
| 26 Aug 2005 | INR | 175.25 | 185 | 171.1 | 171.25 | 171.25 | -1.75 (-1.01%) | 864,718 |
| 25 Aug 2005 | INR | 166.6 | 179.5 | 165.05 | 173 | 173 | +9 (+5.49%) | 230,654 |
| 24 Aug 2005 | INR | 171.3 | 171.7 | 164 | 164 | 164 | -6.2 (-3.64%) | 133,820 |
| 23 Aug 2005 | INR | 177.1 | 180.75 | 169.1 | 170.2 | 170.2 | -7.8 (-4.38%) | 135,430 |
| 22 Aug 2005 | INR | 178 | 182 | 175.3 | 178 | 178 | 0.0 (0.0%) | 457,215 |
| 19 Aug 2005 | INR | 184.85 | 188.5 | 175 | 178 | 178 | -5 (-2.73%) | 371,881 |
| 18 Aug 2005 | INR | 169 | 191 | 169 | 183 | 183 | +14 (+8.28%) | 838,354 |
| 17 Aug 2005 | INR | 164.8 | 170.5 | 163.5 | 169 | 169 | +4.5 (+2.74%) | 174,297 |
| 16 Aug 2005 | INR | 169.95 | 171.5 | 163.25 | 164.5 | 164.5 | -3.5 (-2.08%) | 100,768 |
| 12 Aug 2005 | INR | 161.9 | 172.85 | 161.9 | 168 | 168 | +8 (+5%) | 693,276 |
| 11 Aug 2005 | INR | 154.9 | 161 | 153.7 | 160 | 160 | +7 (+4.58%) | 330,071 |
| 10 Aug 2005 | INR | 149.9 | 155 | 148 | 153 | 153 | +4.2 (+2.82%) | 101,981 |
| 9 Aug 2005 | INR | 150 | 152.5 | 147.95 | 148.8 | 148.8 | -0.25 (-0.17%) | 72,396 |
| 8 Aug 2005 | INR | 149.5 | 152 | 147.15 | 149.05 | 149.05 | -0.45 (-0.30%) | 75,654 |
| 5 Aug 2005 | INR | 152.05 | 152.5 | 149 | 149.5 | 149.5 | -2.75 (-1.81%) | 41,765 |
| 4 Aug 2005 | INR | 152.9 | 153 | 150.1 | 152.25 | 152.25 | +1.25 (+0.83%) | 84,797 |
| 3 Aug 2005 | INR | 154 | 156.1 | 149.05 | 151 | 151 | -2.2 (-1.44%) | 306,044 |
| 2 Aug 2005 | INR | 148 | 154 | 148 | 153.2 | 153.2 | +5.2 (+3.51%) | 447,123 |
| 1 Aug 2005 | INR | 143 | 150.6 | 143 | 148 | 148 | +5.3 (+3.71%) | 444,327 |
| 29 Jul 2005 | INR | 138 | 147.9 | 138 | 142.7 | 142.7 | +3.9 (+2.81%) | 298,419 |
| 27 Jul 2005 | INR | 139 | 141.35 | 138.35 | 138.8 | 138.8 | +0.05 (+0.04%) | 70,086 |
| 26 Jul 2005 | INR | 143 | 146 | 138.1 | 138.75 | 138.75 | -3.45 (-2.43%) | 370,220 |
