| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 75 | 76.6 | 73.6 | 74.05 | 14.81 | +0.75 (+1.02%) | 3,024,060 |
| 31 Aug 2005 | INR | 71.55 | 74.9 | 71 | 73.3 | 14.66 | +1.95 (+2.73%) | 2,736,830 |
| 30 Aug 2005 | INR | 70.5 | 72.8 | 70.25 | 71.35 | 14.27 | +1.5 (+2.15%) | 1,441,495 |
| 29 Aug 2005 | INR | 70.9 | 70.95 | 69.25 | 69.85 | 13.97 | -0.4 (-0.57%) | 614,925 |
| 26 Aug 2005 | INR | 70.5 | 71.5 | 70 | 70.25 | 14.05 | +0.45 (+0.64%) | 662,975 |
| 25 Aug 2005 | INR | 70.65 | 70.9 | 69.55 | 69.8 | 13.96 | -0.25 (-0.36%) | 486,360 |
| 24 Aug 2005 | INR | 70.55 | 71.5 | 69.2 | 70.05 | 14.01 | -0.3 (-0.43%) | 1,341,475 |
| 23 Aug 2005 | INR | 72.1 | 73.15 | 69.8 | 70.35 | 14.07 | -1.8 (-2.49%) | 1,043,670 |
| 22 Aug 2005 | INR | 73.9 | 74.5 | 71.5 | 72.15 | 14.43 | -0.7 (-0.96%) | 1,194,265 |
| 19 Aug 2005 | INR | 72 | 74.3 | 71.6 | 72.85 | 14.57 | +1.9 (+2.68%) | 2,181,840 |
| 18 Aug 2005 | INR | 72.2 | 74.85 | 70.75 | 70.95 | 14.19 | -1.25 (-1.73%) | 1,686,070 |
| 17 Aug 2005 | INR | 72.5 | 73.15 | 71.9 | 72.2 | 14.44 | -0.5 (-0.69%) | 1,247,645 |
| 16 Aug 2005 | INR | 74.4 | 74.5 | 72 | 72.7 | 14.54 | -0.15 (-0.21%) | 879,935 |
| 12 Aug 2005 | INR | 74.3 | 74.3 | 72.1 | 72.85 | 14.57 | -0.95 (-1.29%) | 818,500 |
| 11 Aug 2005 | INR | 74.9 | 75.5 | 73.4 | 73.8 | 14.76 | -0.45 (-0.61%) | 1,447,005 |
| 10 Aug 2005 | INR | 72.05 | 74.5 | 72.05 | 74.25 | 14.85 | +2.7 (+3.77%) | 2,723,255 |
| 9 Aug 2005 | INR | 72 | 73.35 | 70.65 | 71.55 | 14.31 | +0.2 (+0.28%) | 2,412,010 |
| 8 Aug 2005 | INR | 72.5 | 80 | 70.3 | 71.35 | 14.27 | +3.7 (+5.47%) | 3,440,500 |
| 5 Aug 2005 | INR | 68 | 68.75 | 67.5 | 67.65 | 13.53 | +0.15 (+0.22%) | 687,150 |
| 4 Aug 2005 | INR | 68.3 | 68.6 | 67.25 | 67.5 | 13.5 | -0.8 (-1.17%) | 704,460 |
| 3 Aug 2005 | INR | 67.25 | 69.75 | 67.25 | 68.3 | 13.66 | +0.7 (+1.04%) | 1,369,125 |
| 2 Aug 2005 | INR | 68.7 | 68.7 | 67.25 | 67.6 | 13.52 | -0.1 (-0.15%) | 912,995 |
| 1 Aug 2005 | INR | 67.75 | 68.9 | 66.75 | 67.7 | 13.54 | -1.85 (-2.66%) | 1,101,460 |
| 29 Jul 2005 | INR | 71 | 71 | 66.5 | 69.55 | 13.91 | -291.7 (-80.75%) | 2,324,545 |
| 28 Jul 2005 | INR | 361.25 | 361.25 | 361.25 | 361.25 | 72.25 | +289 (+400%) | 0 |
| 27 Jul 2005 | INR | 71.8 | 73.7 | 71.25 | 72.25 | 14.45 | +1 (+1.40%) | 995,850 |
| 26 Jul 2005 | INR | 71.3 | 72 | 70.5 | 71.25 | 14.25 | +0.2 (+0.28%) | 1,028,485 |
| 25 Jul 2005 | INR | 73.85 | 73.9 | 70.8 | 71.05 | 14.21 | -1.6 (-2.20%) | 994,340 |
| 22 Jul 2005 | INR | 73.8 | 73.95 | 72.25 | 72.65 | 14.53 | -0.7 (-0.95%) | 747,200 |
| 21 Jul 2005 | INR | 74.55 | 75.4 | 73 | 73.35 | 14.67 | -0.2 (-0.27%) | 2,064,585 |
