| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 96.5 | 96.5 | 93.06 | 93.34 | 93.34 | -1.86 (-1.95%) | 509,026 |
| 31 Aug 2005 | INR | 94.1 | 95.2 | 94.1 | 95.2 | 95.2 | +4 (+4.39%) | 2,117,564 |
| 30 Aug 2005 | INR | 90.5 | 93.4 | 90.26 | 91.2 | 91.2 | +0.94 (+1.04%) | 184,996 |
| 29 Aug 2005 | INR | 92.84 | 92.84 | 89.3 | 90.26 | 90.26 | -0.14 (-0.15%) | 65,694 |
| 26 Aug 2005 | INR | 90.56 | 91.5 | 90 | 90.4 | 90.4 | +0.06 (+0.07%) | 53,918 |
| 25 Aug 2005 | INR | 90.5 | 90.94 | 89.4 | 90.34 | 90.34 | +0.94 (+1.05%) | 43,776 |
| 24 Aug 2005 | INR | 89.1 | 91 | 89 | 89.4 | 89.4 | -0.26 (-0.29%) | 91,152 |
| 23 Aug 2005 | INR | 93.06 | 94 | 89.16 | 89.66 | 89.66 | -3.64 (-3.90%) | 104,654 |
| 22 Aug 2005 | INR | 94 | 95.4 | 92.6 | 93.3 | 93.3 | +0.54 (+0.58%) | 91,968 |
| 19 Aug 2005 | INR | 93.5 | 94.3 | 92.16 | 92.76 | 92.76 | +0.16 (+0.17%) | 93,650 |
| 18 Aug 2005 | INR | 93.9 | 95.8 | 92.1 | 92.6 | 92.6 | +0.3 (+0.33%) | 227,122 |
| 17 Aug 2005 | INR | 91.34 | 93.34 | 91.34 | 92.3 | 92.3 | +0.6 (+0.65%) | 54,406 |
| 16 Aug 2005 | INR | 92 | 92.34 | 90.3 | 91.7 | 91.7 | +0.4 (+0.44%) | 71,694 |
| 12 Aug 2005 | INR | 90.76 | 92.44 | 90.5 | 91.3 | 91.3 | +0.14 (+0.15%) | 77,544 |
| 11 Aug 2005 | INR | 91.3 | 92.8 | 90.94 | 91.16 | 91.16 | 0.0 (0.0%) | 62,246 |
| 10 Aug 2005 | INR | 91.76 | 91.76 | 90.5 | 91.16 | 91.16 | +0.96 (+1.06%) | 48,852 |
| 9 Aug 2005 | INR | 92 | 92.2 | 90 | 90.2 | 90.2 | -1.56 (-1.70%) | 71,962 |
| 8 Aug 2005 | INR | 92.3 | 92.66 | 91 | 91.76 | 91.76 | -0.18 (-0.20%) | 54,776 |
| 5 Aug 2005 | INR | 93.5 | 93.66 | 91.66 | 91.94 | 91.94 | -1.12 (-1.20%) | 85,356 |
| 4 Aug 2005 | INR | 93 | 96 | 91.5 | 93.06 | 93.06 | +2.12 (+2.33%) | 98,388 |
| 3 Aug 2005 | INR | 92.9 | 93 | 90.5 | 90.94 | 90.94 | -1.12 (-1.22%) | 54,666 |
| 2 Aug 2005 | INR | 92 | 94 | 91.5 | 92.06 | 92.06 | +0.3 (+0.33%) | 62,100 |
| 1 Aug 2005 | INR | 92.5 | 94.4 | 90.26 | 91.76 | 91.76 | -0.3 (-0.33%) | 101,898 |
| 29 Jul 2005 | INR | 93 | 95.06 | 91.26 | 92.06 | 92.06 | -97.34 (-51.39%) | 85,894 |
| 28 Jul 2005 | INR | 189.4 | 189.4 | 189.4 | 189.4 | 189.4 | +94.7 (+100%) | 0 |
| 27 Jul 2005 | INR | 96.8 | 96.8 | 94.5 | 94.7 | 94.7 | -0.6 (-0.63%) | 57,958 |
| 26 Jul 2005 | INR | 97 | 98.3 | 94.5 | 95.3 | 95.3 | -0.96 (-1.00%) | 190,018 |
| 25 Jul 2005 | INR | 95.84 | 97.76 | 95.3 | 96.26 | 96.26 | +1.56 (+1.65%) | 140,324 |
| 22 Jul 2005 | INR | 95 | 95.7 | 94.1 | 94.7 | 94.7 | +0.1 (+0.11%) | 59,266 |
| 21 Jul 2005 | INR | 87.8 | 98.84 | 87.8 | 94.6 | 94.6 | -0.2 (-0.21%) | 219,284 |
