| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 138.8 | 138.8 | 134 | 135.8 | 13.58 | -1.5 (-1.09%) | 240,640 |
| 1 Sep 2005 | INR | 136 | 141.5 | 135 | 137.3 | 13.73 | +2.5 (+1.85%) | 613,350 |
| 31 Aug 2005 | INR | 134.5 | 136.9 | 134.1 | 134.8 | 13.48 | 0.0 (0.0%) | 150,790 |
| 30 Aug 2005 | INR | 133.5 | 136.9 | 132 | 134.8 | 13.48 | +2.5 (+1.89%) | 234,590 |
| 29 Aug 2005 | INR | 131 | 135 | 130.2 | 132.3 | 13.23 | -0.4 (-0.30%) | 149,960 |
| 26 Aug 2005 | INR | 129.7 | 135.9 | 129.7 | 132.7 | 13.27 | +3.6 (+2.79%) | 356,030 |
| 25 Aug 2005 | INR | 127 | 130 | 126.7 | 129.1 | 12.91 | +2.6 (+2.06%) | 117,290 |
| 24 Aug 2005 | INR | 130 | 132 | 125.2 | 126.5 | 12.65 | -5.9 (-4.46%) | 178,290 |
| 23 Aug 2005 | INR | 132.4 | 132.4 | 132.4 | 132.4 | 13.24 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 133.6 | 137.8 | 131.3 | 132.4 | 13.24 | -2 (-1.49%) | 405,360 |
| 19 Aug 2005 | INR | 138 | 138 | 133.5 | 134.4 | 13.44 | -0.4 (-0.30%) | 292,700 |
| 18 Aug 2005 | INR | 139.9 | 139.9 | 134.1 | 134.8 | 13.48 | -3.5 (-2.53%) | 470,020 |
| 17 Aug 2005 | INR | 140.5 | 141 | 137.1 | 138.3 | 13.83 | -1.5 (-1.07%) | 446,460 |
| 16 Aug 2005 | INR | 145.9 | 145.9 | 138.1 | 139.8 | 13.98 | -3.7 (-2.58%) | 486,270 |
| 12 Aug 2005 | INR | 148.9 | 148.9 | 142 | 143.5 | 14.35 | -3.4 (-2.31%) | 978,460 |
| 11 Aug 2005 | INR | 136 | 149.3 | 136 | 146.9 | 14.69 | +11.8 (+8.73%) | 3,329,800 |
| 10 Aug 2005 | INR | 135.1 | 136 | 134 | 135.1 | 13.51 | +1.1 (+0.82%) | 980,040 |
| 9 Aug 2005 | INR | 132 | 136.4 | 132 | 134 | 13.4 | +2.3 (+1.75%) | 2,288,410 |
| 8 Aug 2005 | INR | 135.9 | 135.9 | 131 | 131.7 | 13.17 | -2.2 (-1.64%) | 1,142,970 |
| 5 Aug 2005 | INR | 136 | 139.8 | 132.8 | 133.9 | 13.39 | -2.1 (-1.54%) | 1,614,450 |
| 4 Aug 2005 | INR | 136.5 | 138.9 | 134.7 | 136 | 13.6 | +0.7 (+0.52%) | 1,010,550 |
| 3 Aug 2005 | INR | 135.5 | 141.2 | 134 | 135.3 | 13.53 | +1.2 (+0.89%) | 2,994,700 |
| 2 Aug 2005 | INR | 127.7 | 136.1 | 125.5 | 134.1 | 13.41 | +9.3 (+7.45%) | 4,807,780 |
| 1 Aug 2005 | INR | 125 | 126.5 | 123 | 124.8 | 12.48 | +0.8 (+0.65%) | 429,630 |
| 29 Jul 2005 | INR | 125 | 127.3 | 123 | 124 | 12.4 | -0.3 (-0.24%) | 413,020 |
| 28 Jul 2005 | INR | 124.3 | 124.3 | 124.3 | 124.3 | 12.43 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 125.5 | 125.5 | 124 | 124.3 | 12.43 | +0.4 (+0.32%) | 253,180 |
| 26 Jul 2005 | INR | 127 | 127.8 | 122.2 | 123.9 | 12.39 | -2.8 (-2.21%) | 373,350 |
| 25 Jul 2005 | INR | 127 | 128.6 | 125 | 126.7 | 12.67 | +2.7 (+2.18%) | 248,550 |
| 22 Jul 2005 | INR | 126 | 127.6 | 123.8 | 124 | 12.4 | -0.8 (-0.64%) | 471,470 |
