| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 78.5 | 92.5 | 78.5 | 88.9 | 88.9 | +10.4 (+13.25%) | 62,760 |
| 30 Aug 2005 | INR | 84.6 | 85 | 78 | 78.5 | 78.5 | +1.4 (+1.82%) | 9,446 |
| 29 Aug 2005 | INR | 77.95 | 78 | 75.8 | 77.1 | 77.1 | +0.1 (+0.13%) | 5,750 |
| 26 Aug 2005 | INR | 78.55 | 80.45 | 77 | 77 | 77 | -2.9 (-3.63%) | 8,815 |
| 25 Aug 2005 | INR | 79 | 80.6 | 77 | 79.9 | 79.9 | +3.55 (+4.65%) | 21,150 |
| 24 Aug 2005 | INR | 77.1 | 78.75 | 74.35 | 76.35 | 76.35 | +0.55 (+0.73%) | 7,343 |
| 23 Aug 2005 | INR | 82.1 | 82.1 | 75.8 | 75.8 | 75.8 | -6.6 (-8.01%) | 16,580 |
| 22 Aug 2005 | INR | 79 | 84 | 79 | 82.4 | 82.4 | +3.4 (+4.30%) | 14,985 |
| 19 Aug 2005 | INR | 80 | 80.5 | 77 | 79 | 79 | -0.2 (-0.25%) | 13,625 |
| 18 Aug 2005 | INR | 80 | 81.6 | 78.5 | 79.2 | 79.2 | +0.2 (+0.25%) | 11,603 |
| 17 Aug 2005 | INR | 80.35 | 80.35 | 78.5 | 79 | 79 | +0.95 (+1.22%) | 7,656 |
| 16 Aug 2005 | INR | 78 | 79.85 | 77.1 | 78.05 | 78.05 | +1.05 (+1.36%) | 3,387 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 77 | 77 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 79.7 | 79.7 | 76.05 | 77 | 77 | +0.15 (+0.20%) | 4,880 |
| 11 Aug 2005 | INR | 77 | 77.25 | 75 | 76.85 | 76.85 | +0.35 (+0.46%) | 4,610 |
| 10 Aug 2005 | INR | 75.5 | 79.5 | 75.1 | 76.5 | 76.5 | +1.5 (+2%) | 4,745 |
| 9 Aug 2005 | INR | 70 | 78 | 70 | 75 | 75 | -0.55 (-0.73%) | 4,810 |
| 8 Aug 2005 | INR | 77 | 77.85 | 75.5 | 75.55 | 75.55 | +0.1 (+0.13%) | 12,500 |
| 5 Aug 2005 | INR | 72.05 | 75.45 | 72.05 | 75.45 | 75.45 | +2.75 (+3.78%) | 5,125 |
| 4 Aug 2005 | INR | 77 | 77 | 72.7 | 72.7 | 72.7 | -2.55 (-3.39%) | 8,755 |
| 3 Aug 2005 | INR | 77.05 | 78.1 | 75.25 | 75.25 | 75.25 | -2.7 (-3.46%) | 5,810 |
| 2 Aug 2005 | INR | 78 | 78.6 | 77.25 | 77.95 | 77.95 | -0.55 (-0.70%) | 2,130 |
| 1 Aug 2005 | INR | 80 | 82.5 | 76 | 78.5 | 78.5 | +4 (+5.37%) | 14,922 |
| 29 Jul 2005 | INR | 74.4 | 76.5 | 74.05 | 74.5 | 74.5 | -0.5 (-0.67%) | 6,303 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 75 | 75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 77.95 | 77.95 | 75 | 75 | 75 | -1.25 (-1.64%) | 4,027 |
| 26 Jul 2005 | INR | 78.95 | 78.95 | 75.55 | 76.25 | 76.25 | +0.1 (+0.13%) | 7,108 |
| 25 Jul 2005 | INR | 80 | 80 | 66 | 76.15 | 76.15 | -3.85 (-4.81%) | 10,630 |
| 22 Jul 2005 | INR | 79.95 | 82 | 79.75 | 80 | 80 | +2.75 (+3.56%) | 10,560 |
| 21 Jul 2005 | INR | 80.15 | 82 | 77.25 | 77.25 | 77.25 | -3.85 (-4.75%) | 9,158 |
