| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 164.5 | 164.5 | 159.5 | 160 | 160 | +0.3 (+0.19%) | 496,640 |
| 31 Aug 2005 | INR | 160 | 164.8 | 155 | 159.7 | 159.7 | -0.7 (-0.44%) | 1,328,200 |
| 30 Aug 2005 | INR | 154 | 160.4 | 149 | 160.4 | 160.4 | +7.7 (+5.04%) | 1,337,600 |
| 29 Aug 2005 | INR | 148 | 156.1 | 140.5 | 152.7 | 152.7 | +10.1 (+7.08%) | 3,445,820 |
| 26 Aug 2005 | INR | 140 | 142.6 | 137 | 142.6 | 142.6 | +13 (+10.03%) | 3,527,840 |
| 25 Aug 2005 | INR | 117.5 | 129.6 | 116 | 129.6 | 129.6 | +11.8 (+10.02%) | 2,055,390 |
| 24 Aug 2005 | INR | 118 | 119.7 | 116 | 117.8 | 117.8 | -2 (-1.67%) | 171,850 |
| 23 Aug 2005 | INR | 119.8 | 119.8 | 119.8 | 119.8 | 119.8 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 123 | 123 | 118 | 119.8 | 119.8 | -0.2 (-0.17%) | 336,150 |
| 19 Aug 2005 | INR | 118 | 122.7 | 118 | 120 | 120 | -1.1 (-0.91%) | 210,150 |
| 18 Aug 2005 | INR | 120 | 125 | 120 | 121.1 | 121.1 | +0.7 (+0.58%) | 189,890 |
| 17 Aug 2005 | INR | 122 | 122 | 120 | 120.4 | 120.4 | -0.3 (-0.25%) | 230,000 |
| 16 Aug 2005 | INR | 122 | 122 | 120 | 120.7 | 120.7 | 0.0 (0.0%) | 178,670 |
| 12 Aug 2005 | INR | 122.5 | 122.5 | 119.1 | 120.7 | 120.7 | -1.6 (-1.31%) | 88,820 |
| 11 Aug 2005 | INR | 122.9 | 123 | 120.7 | 122.3 | 122.3 | +1.8 (+1.49%) | 275,050 |
| 10 Aug 2005 | INR | 120 | 120.9 | 118.7 | 120.5 | 120.5 | +2.8 (+2.38%) | 289,670 |
| 9 Aug 2005 | INR | 118.9 | 119 | 115.7 | 117.7 | 117.7 | +1.1 (+0.94%) | 75,370 |
| 8 Aug 2005 | INR | 120 | 121.3 | 116 | 116.6 | 116.6 | -0.9 (-0.77%) | 221,590 |
| 5 Aug 2005 | INR | 119 | 119 | 117 | 117.5 | 117.5 | 0.0 (0.0%) | 97,240 |
| 4 Aug 2005 | INR | 119.1 | 119.9 | 117 | 117.5 | 117.5 | -1 (-0.84%) | 124,030 |
| 3 Aug 2005 | INR | 121 | 123 | 117.2 | 118.5 | 118.5 | -1.5 (-1.25%) | 383,640 |
| 2 Aug 2005 | INR | 115.6 | 121 | 115.6 | 120 | 120 | +4 (+3.45%) | 274,890 |
| 1 Aug 2005 | INR | 119.4 | 119.4 | 114.1 | 116 | 116 | -1.2 (-1.02%) | 350,930 |
| 29 Jul 2005 | INR | 123.8 | 123.8 | 111 | 117.2 | 117.2 | -5.4 (-4.40%) | 823,200 |
| 28 Jul 2005 | INR | 122.6 | 122.6 | 122.6 | 122.6 | 122.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 123.5 | 127 | 120.1 | 122.6 | 122.6 | +0.8 (+0.66%) | 1,929,840 |
| 26 Jul 2005 | INR | 122.5 | 125 | 120 | 121.8 | 121.8 | +1.3 (+1.08%) | 791,250 |
| 25 Jul 2005 | INR | 121 | 122.9 | 117.3 | 120.5 | 120.5 | +0.2 (+0.17%) | 357,860 |
| 22 Jul 2005 | INR | 119 | 122.2 | 116 | 120.3 | 120.3 | +3.4 (+2.91%) | 480,310 |
| 21 Jul 2005 | INR | 119.8 | 119.8 | 116 | 116.9 | 116.9 | -1.3 (-1.10%) | 428,150 |
