| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 212 | 213.1 | 200.6 | 200.6 | 200.6 | -11.3 (-5.33%) | 6,107 |
| 6 Sep 2005 | INR | 218 | 218 | 207 | 211.9 | 211.9 | -5.2 (-2.40%) | 54,315 |
| 5 Sep 2005 | INR | 216 | 217.1 | 197 | 217.1 | 217.1 | +10.35 (+5.01%) | 32,572 |
| 2 Sep 2005 | INR | 201 | 206.75 | 201 | 206.75 | 206.75 | +9.85 (+5.00%) | 14,239 |
| 1 Sep 2005 | INR | 193.5 | 196.9 | 193.5 | 196.9 | 196.9 | +9.4 (+5.01%) | 4,914 |
| 31 Aug 2005 | INR | 185 | 187.5 | 182 | 187.5 | 187.5 | +8.95 (+5.01%) | 10,953 |
| 30 Aug 2005 | INR | 171.9 | 178.55 | 164 | 178.55 | 178.55 | +8.5 (+5.00%) | 31,251 |
| 29 Aug 2005 | INR | 177.9 | 177.9 | 170.05 | 170.05 | 170.05 | +1.15 (+0.68%) | 55,862 |
| 26 Aug 2005 | INR | 184.95 | 186.65 | 168.9 | 168.9 | 168.9 | -17.6 (-9.44%) | 483,899 |
| 25 Aug 2005 | INR | 184.5 | 186.5 | 175 | 186.5 | 186.5 | +7.5 (+4.19%) | 201 |
| 24 Aug 2005 | INR | 183 | 185 | 177.55 | 179 | 179 | -6 (-3.24%) | 598 |
| 23 Aug 2005 | INR | 188.2 | 192 | 185 | 185 | 185 | -7.5 (-3.90%) | 937 |
| 22 Aug 2005 | INR | 192 | 196.6 | 190 | 192.5 | 192.5 | +5.5 (+2.94%) | 6,638 |
| 19 Aug 2005 | INR | 187.7 | 194.45 | 182 | 187 | 187 | -5.9 (-3.06%) | 2,745 |
| 18 Aug 2005 | INR | 200 | 202.35 | 183.1 | 192.9 | 192.9 | +0.2 (+0.10%) | 7,697 |
| 17 Aug 2005 | INR | 191 | 192.7 | 170 | 192.7 | 192.7 | +14.7 (+8.26%) | 15,031 |
| 16 Aug 2005 | INR | 169 | 179 | 167.6 | 178 | 178 | +17 (+10.56%) | 1,189 |
| 12 Aug 2005 | INR | 175 | 175 | 158 | 161 | 161 | -4 (-2.42%) | 517 |
| 11 Aug 2005 | INR | 175 | 181 | 158.1 | 165 | 165 | -3.8 (-2.25%) | 9,983 |
| 10 Aug 2005 | INR | 159 | 168.8 | 159 | 168.8 | 168.8 | +13.9 (+8.97%) | 21,303 |
| 9 Aug 2005 | INR | 153 | 160.1 | 150 | 154.9 | 154.9 | +0.8 (+0.52%) | 6,581 |
| 8 Aug 2005 | INR | 169 | 169 | 154.1 | 154.1 | 154.1 | -7.9 (-4.88%) | 6,901 |
| 5 Aug 2005 | INR | 162.5 | 163.1 | 159.65 | 162 | 162 | -6 (-3.57%) | 10,959 |
| 4 Aug 2005 | INR | 173.9 | 173.9 | 162.3 | 168 | 168 | -2 (-1.18%) | 146 |
| 3 Aug 2005 | INR | 177.9 | 177.9 | 162.1 | 170 | 170 | -0.25 (-0.15%) | 765 |
| 2 Aug 2005 | INR | 168.9 | 170.25 | 163 | 170.25 | 170.25 | +8.15 (+5.03%) | 863 |
| 1 Aug 2005 | INR | 168.95 | 174 | 161.8 | 162.1 | 162.1 | -6.9 (-4.08%) | 1,713 |
| 29 Jul 2005 | INR | 171.7 | 171.7 | 163 | 169 | 169 | +0.3 (+0.18%) | 38 |
| 27 Jul 2005 | INR | 172.3 | 173.5 | 167.5 | 168.7 | 168.7 | -4.3 (-2.49%) | 2,343 |
| 26 Jul 2005 | INR | 173 | 173 | 162 | 173 | 173 | +8.25 (+5.01%) | 41,936 |
