| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 74.8 | 74.8 | 65.5 | 67.6 | 6.76 | +1 (+1.50%) | 109,792 |
| 31 Aug 2005 | INR | 66.8 | 67.3 | 65.5 | 66.6 | 6.66 | +1.3 (+1.99%) | 56,128 |
| 30 Aug 2005 | INR | 64.1 | 67.4 | 64.1 | 65.3 | 6.53 | +0.2 (+0.31%) | 89,470 |
| 29 Aug 2005 | INR | 65 | 66 | 64.1 | 65.1 | 6.51 | +0.2 (+0.31%) | 46,616 |
| 26 Aug 2005 | INR | 64 | 65.9 | 64 | 64.9 | 6.49 | +1 (+1.56%) | 32,576 |
| 25 Aug 2005 | INR | 63.9 | 64.7 | 63.5 | 63.9 | 6.39 | +0.5 (+0.79%) | 22,554 |
| 24 Aug 2005 | INR | 62.8 | 64.7 | 62 | 63.4 | 6.34 | -0.9 (-1.40%) | 55,316 |
| 23 Aug 2005 | INR | 64 | 65.9 | 63.5 | 64.3 | 6.43 | +0.5 (+0.78%) | 80,204 |
| 22 Aug 2005 | INR | 64.7 | 67 | 63.2 | 63.8 | 6.38 | -0.1 (-0.16%) | 80,104 |
| 19 Aug 2005 | INR | 64 | 64.9 | 62.2 | 63.9 | 6.39 | 0.0 (0.0%) | 54,412 |
| 18 Aug 2005 | INR | 67 | 67.2 | 63 | 63.9 | 6.39 | -2.4 (-3.62%) | 121,084 |
| 17 Aug 2005 | INR | 68.4 | 69.8 | 65.5 | 66.3 | 6.63 | -2.1 (-3.07%) | 116,104 |
| 16 Aug 2005 | INR | 68.9 | 70.9 | 66.6 | 68.4 | 6.84 | +0.7 (+1.03%) | 188,794 |
| 12 Aug 2005 | INR | 72.5 | 74.3 | 67 | 67.7 | 6.77 | -4.5 (-6.23%) | 628,290 |
| 11 Aug 2005 | INR | 60.9 | 72.6 | 60 | 72.2 | 7.22 | +11.7 (+19.34%) | 1,491,250 |
| 10 Aug 2005 | INR | 60.9 | 69 | 59.5 | 60.5 | 6.05 | +1.7 (+2.89%) | 119,894 |
| 9 Aug 2005 | INR | 55.5 | 60.3 | 55.5 | 58.8 | 5.88 | +2.2 (+3.89%) | 277,514 |
| 8 Aug 2005 | INR | 59.8 | 59.8 | 55.4 | 56.6 | 5.66 | 0.0 (0.0%) | 83,460 |
| 5 Aug 2005 | INR | 54.7 | 57.2 | 54.7 | 56.6 | 5.66 | +1.9 (+3.47%) | 167,420 |
| 4 Aug 2005 | INR | 52 | 55.2 | 52 | 54.7 | 5.47 | +1.1 (+2.05%) | 87,002 |
| 3 Aug 2005 | INR | 54.6 | 54.6 | 51.4 | 53.6 | 5.36 | +0.2 (+0.37%) | 97,070 |
| 2 Aug 2005 | INR | 52 | 53.8 | 51.6 | 53.4 | 5.34 | +1.7 (+3.29%) | 106,620 |
| 1 Aug 2005 | INR | 53.2 | 53.8 | 51 | 51.7 | 5.17 | -0.9 (-1.71%) | 38,894 |
| 29 Jul 2005 | INR | 51.5 | 53.4 | 51.5 | 52.6 | 5.26 | +0.6 (+1.15%) | 93,470 |
| 28 Jul 2005 | INR | 52 | 52 | 52 | 52 | 5.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 51.6 | 52.2 | 50.5 | 52 | 5.2 | +0.7 (+1.36%) | 54,496 |
| 26 Jul 2005 | INR | 52 | 52.4 | 50.5 | 51.3 | 5.13 | -1.1 (-2.10%) | 80,558 |
| 25 Jul 2005 | INR | 50.5 | 54 | 50.5 | 52.4 | 5.24 | +2.1 (+4.17%) | 168,224 |
| 22 Jul 2005 | INR | 50.5 | 50.9 | 50 | 50.3 | 5.03 | 0.0 (0.0%) | 50,260 |
| 21 Jul 2005 | INR | 50 | 51.9 | 49.8 | 50.3 | 5.03 | -0.6 (-1.18%) | 94,686 |
