| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 94 | 94 | 88.15 | 89 | 89 | -4 (-4.30%) | 150,859 |
| 8 Sep 2005 | INR | 95.7 | 96.9 | 90.5 | 93 | 93 | +1.95 (+2.14%) | 211,900 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 91.05 | 91.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 92.2 | 97 | 90.2 | 91.05 | 91.05 | -4.05 (-4.26%) | 226,726 |
| 5 Sep 2005 | INR | 96.6 | 98 | 94.85 | 95.1 | 95.1 | -0.65 (-0.68%) | 333,720 |
| 2 Sep 2005 | INR | 99 | 100 | 93.5 | 95.75 | 95.75 | -1.6 (-1.64%) | 490,851 |
| 1 Sep 2005 | INR | 95.15 | 103 | 95.1 | 97.35 | 97.35 | +3.1 (+3.29%) | 1,165,386 |
| 31 Aug 2005 | INR | 86.6 | 101.45 | 84.1 | 94.25 | 94.25 | +8.25 (+9.59%) | 1,942,963 |
| 30 Aug 2005 | INR | 85.5 | 89 | 81.65 | 86 | 86 | +1.55 (+1.84%) | 932,750 |
| 29 Aug 2005 | INR | 73.5 | 85.9 | 73.5 | 84.45 | 84.45 | +12.1 (+16.72%) | 801,095 |
| 26 Aug 2005 | INR | 73.8 | 75 | 72.1 | 72.35 | 72.35 | -0.15 (-0.21%) | 72,711 |
| 25 Aug 2005 | INR | 72 | 73.9 | 71.5 | 72.5 | 72.5 | +0.45 (+0.62%) | 103,496 |
| 24 Aug 2005 | INR | 73.8 | 73.8 | 70.7 | 72.05 | 72.05 | -0.6 (-0.83%) | 78,314 |
| 23 Aug 2005 | INR | 75.6 | 76.4 | 72.1 | 72.65 | 72.65 | -2.25 (-3.00%) | 89,482 |
| 22 Aug 2005 | INR | 78 | 78.5 | 74.5 | 74.9 | 74.9 | -0.35 (-0.47%) | 155,303 |
| 19 Aug 2005 | INR | 75.5 | 76.55 | 74.55 | 75.25 | 75.25 | +1.25 (+1.69%) | 83,618 |
| 18 Aug 2005 | INR | 78.4 | 78.7 | 73.5 | 74 | 74 | -2.6 (-3.39%) | 112,187 |
| 17 Aug 2005 | INR | 79 | 79 | 76.1 | 76.6 | 76.6 | -1.65 (-2.11%) | 78,625 |
| 16 Aug 2005 | INR | 77.8 | 80 | 77.75 | 78.25 | 78.25 | +1.9 (+2.49%) | 114,292 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 76.35 | 76.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 78.45 | 82.7 | 75.25 | 76.35 | 76.35 | -1.5 (-1.93%) | 278,689 |
| 11 Aug 2005 | INR | 74.4 | 79.9 | 73.05 | 77.85 | 77.85 | +4 (+5.42%) | 347,365 |
| 10 Aug 2005 | INR | 73.95 | 74.7 | 73 | 73.85 | 73.85 | +1 (+1.37%) | 58,883 |
| 9 Aug 2005 | INR | 74.6 | 76 | 72.5 | 72.85 | 72.85 | -0.4 (-0.55%) | 81,966 |
| 8 Aug 2005 | INR | 74.65 | 75.5 | 73 | 73.25 | 73.25 | -0.1 (-0.14%) | 81,194 |
| 5 Aug 2005 | INR | 75 | 75 | 73 | 73.35 | 73.35 | -0.3 (-0.41%) | 50,605 |
| 4 Aug 2005 | INR | 74.85 | 74.85 | 72.55 | 73.65 | 73.65 | -0.15 (-0.20%) | 67,626 |
| 3 Aug 2005 | INR | 74 | 75.05 | 73 | 73.8 | 73.8 | +0.7 (+0.96%) | 97,475 |
| 2 Aug 2005 | INR | 73.8 | 75.5 | 72.6 | 73.1 | 73.1 | -0.5 (-0.68%) | 89,435 |
| 1 Aug 2005 | INR | 71.5 | 74.6 | 69.85 | 73.6 | 73.6 | +3.6 (+5.14%) | 102,294 |
