| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 146.15 | 153.75 | 145.9 | 151.75 | 151.75 | +3.7 (+2.50%) | 143,410 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 148.05 | 148.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 146 | 149 | 144.8 | 148.05 | 148.05 | +3.05 (+2.10%) | 102,218 |
| 5 Sep 2005 | INR | 145.5 | 147.8 | 144 | 145 | 145 | -0.05 (-0.03%) | 60,659 |
| 2 Sep 2005 | INR | 147.5 | 148 | 144 | 145.05 | 145.05 | +1.15 (+0.80%) | 69,901 |
| 1 Sep 2005 | INR | 143.9 | 152 | 143.5 | 143.9 | 143.9 | +2.6 (+1.84%) | 61,122 |
| 31 Aug 2005 | INR | 144.5 | 145.9 | 139.9 | 141.3 | 141.3 | -0.8 (-0.56%) | 82,944 |
| 30 Aug 2005 | INR | 142.85 | 147 | 140 | 142.1 | 142.1 | +0.4 (+0.28%) | 64,138 |
| 29 Aug 2005 | INR | 141.9 | 144 | 140.1 | 141.7 | 141.7 | -0.3 (-0.21%) | 31,404 |
| 26 Aug 2005 | INR | 142.6 | 146.5 | 140.05 | 142 | 142 | +0.1 (+0.07%) | 44,688 |
| 25 Aug 2005 | INR | 139 | 149 | 137.5 | 141.9 | 141.9 | +6.15 (+4.53%) | 128,961 |
| 24 Aug 2005 | INR | 137.5 | 140 | 134.5 | 135.75 | 135.75 | -3.5 (-2.51%) | 48,823 |
| 23 Aug 2005 | INR | 151 | 152.95 | 138 | 139.25 | 139.25 | -8.9 (-6.01%) | 78,727 |
| 22 Aug 2005 | INR | 149 | 164 | 145.05 | 148.15 | 148.15 | -0.6 (-0.40%) | 218,048 |
| 19 Aug 2005 | INR | 130 | 153.5 | 128 | 148.75 | 148.75 | +20.15 (+15.67%) | 575,326 |
| 18 Aug 2005 | INR | 124 | 130 | 121.25 | 128.6 | 128.6 | +5.15 (+4.17%) | 100,188 |
| 17 Aug 2005 | INR | 121.1 | 124.95 | 121.1 | 123.45 | 123.45 | +1.2 (+0.98%) | 27,970 |
| 16 Aug 2005 | INR | 121 | 124.5 | 121 | 122.25 | 122.25 | +1.2 (+0.99%) | 33,052 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 121.05 | 121.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 123.9 | 124.9 | 120.05 | 121.05 | 121.05 | -2.6 (-2.10%) | 43,140 |
| 11 Aug 2005 | INR | 125 | 125 | 121.35 | 123.65 | 123.65 | -0.7 (-0.56%) | 38,003 |
| 10 Aug 2005 | INR | 119.5 | 125 | 117.15 | 124.35 | 124.35 | +8 (+6.88%) | 89,084 |
| 9 Aug 2005 | INR | 119 | 119.5 | 116 | 116.35 | 116.35 | -0.65 (-0.56%) | 22,661 |
| 8 Aug 2005 | INR | 120.5 | 121 | 116.25 | 117 | 117 | -2.7 (-2.26%) | 30,819 |
| 5 Aug 2005 | INR | 121.25 | 122.5 | 118.75 | 119.7 | 119.7 | -2.3 (-1.89%) | 82,027 |
| 4 Aug 2005 | INR | 125.5 | 125.5 | 121.2 | 122 | 122 | -1.1 (-0.89%) | 32,852 |
| 3 Aug 2005 | INR | 127.5 | 128 | 122.5 | 123.1 | 123.1 | -0.7 (-0.57%) | 59,291 |
| 2 Aug 2005 | INR | 125.8 | 126.5 | 123 | 123.8 | 123.8 | -0.1 (-0.08%) | 29,658 |
| 1 Aug 2005 | INR | 120 | 124.95 | 120 | 123.9 | 123.9 | -1 (-0.80%) | 39,573 |
| 29 Jul 2005 | INR | 125.9 | 128 | 123 | 124.9 | 124.9 | -2.1 (-1.65%) | 53,766 |
