| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 137 | 140.3 | 135.4 | 136.8 | 136.8 | -1.1 (-0.80%) | 59,902 |
| 31 Aug 2005 | INR | 141.5 | 143.9 | 137 | 137.9 | 137.9 | -4.1 (-2.89%) | 77,573 |
| 30 Aug 2005 | INR | 139.6 | 144 | 136.1 | 142 | 142 | +4.5 (+3.27%) | 231,163 |
| 29 Aug 2005 | INR | 142.5 | 142.5 | 135.5 | 137.5 | 137.5 | -4.8 (-3.37%) | 134,614 |
| 26 Aug 2005 | INR | 146.5 | 151 | 140.3 | 142.3 | 142.3 | -0.3 (-0.21%) | 524,621 |
| 25 Aug 2005 | INR | 130 | 142.6 | 129 | 142.6 | 142.6 | +13 (+10.03%) | 388,439 |
| 24 Aug 2005 | INR | 139.4 | 139.4 | 123.3 | 129.6 | 129.6 | -5.7 (-4.21%) | 304,932 |
| 23 Aug 2005 | INR | 139.5 | 148.4 | 133.1 | 135.3 | 135.3 | -0.4 (-0.29%) | 485,894 |
| 22 Aug 2005 | INR | 149.6 | 150.8 | 135.5 | 135.7 | 135.7 | -14.8 (-9.83%) | 473,565 |
| 19 Aug 2005 | INR | 145 | 159.9 | 144 | 150.5 | 150.5 | +14 (+10.26%) | 1,721,915 |
| 18 Aug 2005 | INR | 133 | 136.5 | 120 | 136.5 | 136.5 | +22.7 (+19.95%) | 480,306 |
| 17 Aug 2005 | INR | 107.5 | 119 | 106 | 113.8 | 113.8 | +7.7 (+7.26%) | 408,457 |
| 16 Aug 2005 | INR | 100 | 108.8 | 99 | 106.1 | 106.1 | +6.9 (+6.96%) | 260,611 |
| 12 Aug 2005 | INR | 97.8 | 100.5 | 96.8 | 99.2 | 99.2 | +2 (+2.06%) | 34,503 |
| 11 Aug 2005 | INR | 97.9 | 98.5 | 96.6 | 97.2 | 97.2 | +0.1 (+0.10%) | 27,899 |
| 10 Aug 2005 | INR | 97 | 99 | 96.6 | 97.1 | 97.1 | +0.3 (+0.31%) | 45,306 |
| 9 Aug 2005 | INR | 97 | 100.4 | 95.4 | 96.8 | 96.8 | +0.3 (+0.31%) | 98,930 |
| 8 Aug 2005 | INR | 100 | 101.9 | 95.5 | 96.5 | 96.5 | -2.8 (-2.82%) | 72,937 |
| 5 Aug 2005 | INR | 96 | 104.5 | 95.1 | 99.3 | 99.3 | +5.4 (+5.75%) | 201,218 |
| 4 Aug 2005 | INR | 97 | 97 | 93.5 | 93.9 | 93.9 | -2.2 (-2.29%) | 51,622 |
| 3 Aug 2005 | INR | 99 | 99.9 | 95.1 | 96.1 | 96.1 | -0.5 (-0.52%) | 41,736 |
| 2 Aug 2005 | INR | 98 | 99 | 96 | 96.6 | 96.6 | +2 (+2.11%) | 42,150 |
| 1 Aug 2005 | INR | 100 | 101 | 93.1 | 94.6 | 94.6 | -0.8 (-0.84%) | 37,707 |
| 29 Jul 2005 | INR | 95.8 | 99.9 | 94 | 95.4 | 95.4 | -0.2 (-0.21%) | 44,176 |
| 28 Jul 2005 | INR | 95.6 | 95.6 | 95.6 | 95.6 | 95.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 94.5 | 97.3 | 94.1 | 95.6 | 95.6 | +1.4 (+1.49%) | 25,312 |
| 26 Jul 2005 | INR | 99.8 | 99.8 | 93.2 | 94.2 | 94.2 | -3.9 (-3.98%) | 32,726 |
| 25 Jul 2005 | INR | 101.5 | 102.8 | 97 | 98.1 | 98.1 | -2.6 (-2.58%) | 79,693 |
| 22 Jul 2005 | INR | 91.9 | 106 | 91.5 | 100.7 | 100.7 | +9.5 (+10.42%) | 378,736 |
| 21 Jul 2005 | INR | 93.5 | 93.8 | 90.5 | 91.2 | 91.2 | -1.8 (-1.94%) | 29,558 |
