| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 56 | 56.6 | 53.1 | 53.25 | 53.25 | -0.75 (-1.39%) | 18,452 |
| 6 Sep 2005 | INR | 54.8 | 54.8 | 51.05 | 54 | 54 | +1.6 (+3.05%) | 25,181 |
| 5 Sep 2005 | INR | 52.4 | 52.4 | 51.5 | 52.4 | 52.4 | +4.8 (+10.08%) | 86,858 |
| 2 Sep 2005 | INR | 45 | 47.6 | 44.9 | 47.6 | 47.6 | +3.35 (+7.57%) | 61,785 |
| 1 Sep 2005 | INR | 43 | 44.25 | 41 | 44.25 | 44.25 | +1.75 (+4.12%) | 18,308 |
| 31 Aug 2005 | INR | 42.25 | 42.5 | 41.5 | 42.5 | 42.5 | +1.35 (+3.28%) | 40,400 |
| 30 Aug 2005 | INR | 42 | 42 | 41.15 | 41.15 | 41.15 | -0.8 (-1.91%) | 1,150 |
| 29 Aug 2005 | INR | 42.5 | 42.5 | 41.75 | 41.95 | 41.95 | +1.15 (+2.82%) | 645 |
| 26 Aug 2005 | INR | 42 | 42.8 | 40.8 | 40.8 | 40.8 | +0.5 (+1.24%) | 20,875 |
| 25 Aug 2005 | INR | 40.8 | 40.8 | 40.25 | 40.3 | 40.3 | +1.2 (+3.07%) | 300 |
| 24 Aug 2005 | INR | 40 | 41.4 | 38 | 39.1 | 39.1 | -1.9 (-4.63%) | 12,880 |
| 23 Aug 2005 | INR | 40 | 41.9 | 39.5 | 41 | 41 | -0.7 (-1.68%) | 6,686 |
| 22 Aug 2005 | INR | 41.1 | 42.5 | 40.5 | 41.7 | 41.7 | -0.3 (-0.71%) | 3,479 |
| 19 Aug 2005 | INR | 42.7 | 43 | 40 | 42 | 42 | +1.05 (+2.56%) | 2,050 |
| 18 Aug 2005 | INR | 39.15 | 41 | 39.1 | 40.95 | 40.95 | +1.95 (+5%) | 2,815 |
| 17 Aug 2005 | INR | 39.3 | 39.3 | 39 | 39 | 39 | -1 (-2.50%) | 1,400 |
| 16 Aug 2005 | INR | 42.85 | 42.85 | 38.75 | 40 | 40 | -2.7 (-6.32%) | 1,650 |
| 12 Aug 2005 | INR | 41 | 42.7 | 39 | 42.7 | 42.7 | +1.3 (+3.14%) | 5,950 |
| 11 Aug 2005 | INR | 41.9 | 41.9 | 39.9 | 41.4 | 41.4 | -1.1 (-2.59%) | 550 |
| 10 Aug 2005 | INR | 38 | 42.5 | 38 | 42.5 | 42.5 | +0.75 (+1.80%) | 18,749 |
| 9 Aug 2005 | INR | 40.25 | 41.75 | 40 | 41.75 | 41.75 | -0.25 (-0.60%) | 6,415 |
| 8 Aug 2005 | INR | 42 | 42 | 40 | 42 | 42 | 0.0 (0.0%) | 7,119 |
| 5 Aug 2005 | INR | 42 | 42 | 40 | 42 | 42 | +0.75 (+1.82%) | 8,355 |
| 4 Aug 2005 | INR | 39.2 | 41.25 | 39.2 | 41.25 | 41.25 | +2 (+5.10%) | 43,903 |
| 3 Aug 2005 | INR | 38.95 | 41.05 | 38.55 | 39.25 | 39.25 | -0.25 (-0.63%) | 12,173 |
| 2 Aug 2005 | INR | 36.5 | 39.5 | 36.5 | 39.5 | 39.5 | +1.6 (+4.22%) | 18,359 |
| 1 Aug 2005 | INR | 37 | 38.85 | 37 | 37.9 | 37.9 | +0.9 (+2.43%) | 13,645 |
| 29 Jul 2005 | INR | 37.85 | 39.6 | 37 | 37 | 37 | -0.85 (-2.25%) | 5,548 |
| 27 Jul 2005 | INR | 37.8 | 38.8 | 37 | 37.85 | 37.85 | +1.6 (+4.41%) | 25,000 |
| 26 Jul 2005 | INR | 35.5 | 39 | 35.5 | 36.25 | 36.25 | -0.75 (-2.03%) | 2,550 |
