| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 54 | 55.7 | 54 | 54.75 | 54.75 | +1.15 (+2.15%) | 84,700 |
| 30 Aug 2005 | INR | 50.05 | 56.5 | 50.05 | 53.6 | 53.6 | +1.65 (+3.18%) | 88,700 |
| 29 Aug 2005 | INR | 53 | 54.8 | 51 | 51.95 | 51.95 | -0.85 (-1.61%) | 75,400 |
| 26 Aug 2005 | INR | 53 | 54 | 52.5 | 52.8 | 52.8 | +0.15 (+0.28%) | 27,900 |
| 25 Aug 2005 | INR | 52.4 | 53.4 | 51.6 | 52.65 | 52.65 | +1.05 (+2.03%) | 30,300 |
| 24 Aug 2005 | INR | 52.2 | 53.45 | 51 | 51.6 | 51.6 | -1.15 (-2.18%) | 64,300 |
| 23 Aug 2005 | INR | 57.8 | 58.5 | 52.15 | 52.75 | 52.75 | -2.7 (-4.87%) | 79,532 |
| 22 Aug 2005 | INR | 57 | 57.75 | 55 | 55.45 | 55.45 | -0.85 (-1.51%) | 123,200 |
| 19 Aug 2005 | INR | 54.2 | 56.9 | 53.65 | 56.3 | 56.3 | +2.1 (+3.87%) | 130,700 |
| 18 Aug 2005 | INR | 57 | 57 | 53.9 | 54.2 | 54.2 | -1.1 (-1.99%) | 98,300 |
| 17 Aug 2005 | INR | 58.9 | 58.9 | 55 | 55.3 | 55.3 | -1.3 (-2.30%) | 154,500 |
| 16 Aug 2005 | INR | 52.5 | 56.6 | 52 | 56.6 | 56.6 | +5.15 (+10.01%) | 156,800 |
| 12 Aug 2005 | INR | 53.65 | 53.95 | 51.1 | 51.45 | 51.45 | -1.8 (-3.38%) | 116,600 |
| 11 Aug 2005 | INR | 53.4 | 54 | 52.8 | 53.25 | 53.25 | +0.4 (+0.76%) | 66,600 |
| 10 Aug 2005 | INR | 54.4 | 55.5 | 52 | 52.85 | 52.85 | -0.4 (-0.75%) | 165,900 |
| 9 Aug 2005 | INR | 55.1 | 55.1 | 53 | 53.25 | 53.25 | -1.65 (-3.01%) | 95,100 |
| 8 Aug 2005 | INR | 58 | 59 | 54.3 | 54.9 | 54.9 | -1.6 (-2.83%) | 327,100 |
| 5 Aug 2005 | INR | 56.95 | 58.35 | 55 | 56.5 | 56.5 | +0.7 (+1.25%) | 250,200 |
| 4 Aug 2005 | INR | 53.5 | 57.3 | 52.65 | 55.8 | 55.8 | +2.4 (+4.49%) | 157,100 |
| 3 Aug 2005 | INR | 55.05 | 55.2 | 53.1 | 53.4 | 53.4 | -1.6 (-2.91%) | 63,900 |
| 2 Aug 2005 | INR | 54.2 | 55.9 | 54.2 | 55 | 55 | +1.2 (+2.23%) | 74,800 |
| 1 Aug 2005 | INR | 56.15 | 56.5 | 53.2 | 53.8 | 53.8 | -2.35 (-4.19%) | 74,600 |
| 29 Jul 2005 | INR | 54.6 | 58.5 | 54.55 | 56.15 | 56.15 | +0.25 (+0.45%) | 222,100 |
| 28 Jul 2005 | INR | 55.9 | 55.9 | 55.9 | 55.9 | 55.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 54.7 | 56.65 | 52.2 | 55.9 | 55.9 | +1 (+1.82%) | 205,900 |
| 26 Jul 2005 | INR | 59.7 | 59.7 | 53.6 | 54.9 | 54.9 | -4.15 (-7.03%) | 308,800 |
| 25 Jul 2005 | INR | 55.9 | 59.75 | 52.6 | 59.05 | 59.05 | +3.15 (+5.64%) | 726,900 |
| 22 Jul 2005 | INR | 55 | 59.2 | 51.5 | 55.9 | 55.9 | +2.05 (+3.81%) | 1,521,600 |
| 21 Jul 2005 | INR | 47 | 54.15 | 46.85 | 53.85 | 53.85 | +8.75 (+19.40%) | 1,081,100 |
| 20 Jul 2005 | INR | 43.9 | 46.5 | 43.1 | 45.1 | 45.1 | +2.2 (+5.13%) | 251,300 |
